stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,192300,581139347,262,262,262,262,36117
20250124,192200,581139347,262,262,262,262,0
20250124,192100,581139347,262,262,262,262,0
20250124,192000,581139347,262,262,262,262,0
20250124,191900,581139347,262,262,262,262,0
20250124,191800,581139347,262,262,262,262,0
20250124,191700,581139347,262,262,262,262,0
20250124,191600,581139347,262,262,262,262,0
20250124,191500,581139347,262,262,262,262,0
20250124,191400,581139347,262,262,262,262,0
20250124,191300,581139347,262,262,262,262,0
20250124,191200,581139347,262,262,262,262,0
20250124,191100,581139347,262,262,262,262,0
20250124,191000,581139347,262,262,262,262,0
20250124,190900,581139347,262,262,262,262,0
20250124,190800,581139347,262,262,262,262,0
20250124,190700,581139347,262,262,262,262,0
20250124,190600,581139347,262,262,262,262,0
20250124,190500,581139347,262,262,262,262,0
20250124,190400,581139347,262,262,262,262,0
20250124,190300,581139347,262,262,262,262,0
20250124,190200,581139347,262,262,262,262,0
20250124,190100,581139347,262,262,262,262,0
20250124,190000,581139347,262,262,262,262,0
20250124,185900,581139347,262,262,262,262,0
20250124,185800,581139347,262,262,262,262,0
20250124,185700,581139347,262,262,262,262,0
20250124,185600,581139347,262,262,262,262,0
20250124,185500,581139347,262,262,262,262,0
20250124,185400,581139347,262,262,262,262,0
20250124,185300,581139347,262,262,262,262,36117
20250124,185200,581139347,262,262,262,262,0
20250124,185100,581139347,262,262,262,262,0
20250124,185000,581139347,262,262,262,262,0
20250124,184900,581139347,262,262,262,262,0
20250124,184800,581139347,262,262,262,262,0
20250124,184700,581139347,262,262,262,262,0
20250124,184600,581139347,262,262,262,262,0
20250124,184500,581139347,262,262,262,262,0
20250124,184400,581139347,262,262,262,262,0
20250124,184300,581139347,262,262,262,262,0
20250124,184200,581139347,262,262,262,262,0
20250124,184100,581139347,262,262,262,262,0
20250124,184000,581139347,262,262,262,262,0
20250124,183900,581139347,262,262,262,262,0
20250124,183800,581139347,262,262,262,262,0
20250124,183700,581139347,262,262,262,262,0
20250124,183600,581139347,262,262,262,262,0
20250124,183500,581139347,262,262,262,262,0
20250124,183400,581139347,262,262,262,262,0
20250124,183300,581139347,262,262,262,262,0
20250124,183200,581139347,262,262,262,262,0
20250124,183100,581139347,262,262,262,262,0
20250124,183000,581139347,262,262,262,262,0
20250124,182900,581139347,262,262,262,262,0
20250124,182800,581139347,262,262,262,262,0
20250124,182700,581139347,262,262,262,262,0
20250124,182600,581139347,262,262,262,262,0
20250124,182500,581139347,262,262,262,262,0
20250124,182400,581139347,262,262,262,262,0
20250124,182300,581139347,262,262,262,262,36117
20250124,182200,581139347,262,262,262,262,0
20250124,182100,581139347,262,262,262,262,0
20250124,182000,581139347,262,262,262,262,0
20250124,181900,581139347,262,262,262,262,0
20250124,181800,581139347,262,262,262,262,0
20250124,181700,581139347,262,262,262,262,0
20250124,181600,581139347,262,262,262,262,0
20250124,181500,581139347,262,262,262,262,0
20250124,181400,581139347,262,262,262,262,0
20250124,181300,581139347,262,262,262,262,0
20250124,181200,581139347,262,262,262,262,0
20250124,181100,581139347,262,262,262,262,0
20250124,181000,581139347,262,262,262,262,0
20250124,180900,581139347,262,262,262,262,0
20250124,180800,581139347,262,262,262,262,0
20250124,180700,581139347,262,262,262,262,0
20250124,180600,581139347,262,262,262,262,0
20250124,180500,581139347,262,262,262,262,0
20250124,180400,581139347,262,262,262,262,0
20250124,180300,581139347,262,262,262,262,0
20250124,180200,581139347,262,262,262,262,0
20250124,180100,581139347,262,262,262,262,0
20250124,180000,581139347,262,262,262,262,0
20250124,175900,581139347,262,262,262,262,0
20250124,175800,581139347,262,262,262,262,0
20250124,175700,581139347,262,262,262,262,0
20250124,175600,581139347,262,262,262,262,0
20250124,175500,581139347,262,262,262,262,0
20250124,175400,581139347,262,262,262,262,0
20250124,175300,581139347,262,262,262,262,36117
20250124,175200,581139347,262,262,262,262,0
20250124,175100,581139347,262,262,262,262,0
20250124,175000,581139347,262,262,262,262,0
20250124,174900,581139347,262,262,262,262,0
20250124,174800,581139347,262,262,262,262,0
20250124,174700,581139347,262,262,262,262,0
20250124,174600,581139347,262,262,262,262,0
20250124,174500,581139347,262,262,262,262,0
20250124,174400,581139347,262,262,262,262,0
20250124,174300,581139347,262,262,262,262,0
20250124,174200,581139347,262,262,262,262,0
20250124,174100,581139347,262,262,262,262,0
20250124,174000,581139347,262,262,262,262,0
20250124,173900,581139347,262,262,262,262,0
20250124,173800,581139347,262,262,262,262,0
20250124,173700,581139347,262,262,262,262,0
20250124,173600,581139347,262,262,262,262,0
20250124,173500,581139347,262,262,262,262,0
20250124,173400,581139347,262,262,262,262,0
20250124,173300,581139347,262,262,262,262,0
20250124,173200,581139347,262,262,262,262,0
20250124,173100,581139347,262,262,262,262,0
20250124,173000,581139347,262,262,262,262,0
20250124,172900,581139347,262,262,262,262,0
20250124,172800,581139347,262,262,262,262,0
20250124,172700,581139347,262,262,262,262,0
20250124,172600,581139347,262,262,262,262,0
20250124,172500,581139347,262,262,262,262,0
20250124,172400,581139347,262,262,262,262,0
20250124,172300,581139347,262,262,262,262,36117
20250124,172200,581139347,262,262,262,262,0
20250124,172100,581139347,262,262,262,262,0
20250124,172000,581139347,262,262,262,262,0
20250124,171900,581139347,262,262,262,262,0
20250124,171800,581139347,262,262,262,262,0
20250124,171700,581139347,262,262,262,262,0
20250124,171600,581139347,262,262,262,262,0
20250124,171500,581139347,262,262,262,262,0
20250124,171400,581139347,262,262,262,262,0
20250124,171300,581139347,262,262,262,262,0
20250124,171200,581139347,262,262,262,262,0
20250124,171100,581139347,262,262,262,262,0
20250124,171000,581139347,262,262,262,262,0
20250124,170900,581139347,262,262,262,262,0
20250124,170800,581139347,262,262,262,262,0
20250124,170700,581139347,262,262,262,262,0
20250124,170600,581139347,262,262,262,262,0
20250124,170500,581139347,262,262,262,262,0
20250124,170400,581139347,262,262,262,262,0
20250124,170300,581139347,262,262,262,262,0
20250124,170200,581139347,262,262,262,262,0
20250124,170100,581139347,262,262,262,262,0
20250124,170000,581139347,262,262,262,262,0
20250124,165900,581139347,262,262,262,262,0
20250124,165800,581139347,262,262,262,262,0
20250124,165700,581139347,262,262,262,262,0
20250124,165600,581139347,262,262,262,262,0
20250124,165500,581139347,262,262,262,262,0
20250124,165400,581139347,262,262,262,262,0
20250124,165300,581139347,262,262,262,262,36117
20250124,165200,581139347,262,262,262,262,0
20250124,165100,581139347,262,262,262,262,0
20250124,165000,581139347,262,262,262,262,0
20250124,164900,581139347,262,262,262,262,0
20250124,164800,581139347,262,262,262,262,0
20250124,164700,581139347,262,262,262,262,0
20250124,164600,581139347,262,262,262,262,0
20250124,164500,581139347,262,262,262,262,0
20250124,164400,581139347,262,262,262,262,0
20250124,164300,581139347,262,262,262,262,0
20250124,164200,581139347,262,262,262,262,0
20250124,164100,581139347,262,262,262,262,0
20250124,164000,581139347,262,262,262,262,0
20250124,163900,581139347,262,262,262,262,0
20250124,163800,581139347,262,262,262,262,0
20250124,163700,581139347,262,262,262,262,0
20250124,163600,581139347,262,262,262,262,0
20250124,163500,581139347,262,262,262,262,0
20250124,163400,581139347,262,262,262,262,0
20250124,163300,581139347,262,262,262,262,0
20250124,163200,581139347,262,262,262,262,0
20250124,163100,581139347,262,262,262,262,0
20250124,163000,581139347,262,262,262,262,0
20250124,162900,581139347,262,262,262,262,0
20250124,162800,581139347,262,262,262,262,0
20250124,162700,581139347,262,262,262,262,0
20250124,162600,581139347,262,262,262,262,0
20250124,162500,581139347,262,262,262,262,0
20250124,162400,581139347,262,262,262,262,0
20250124,162300,581139347,262,262,262,262,36117
20250124,162200,581139347,262,262,262,262,0
20250124,162100,581139347,262,262,262,262,0
20250124,162000,581139347,262,262,262,262,0
20250124,161900,581139347,262,262,262,262,0
20250124,161800,581139347,262,262,262,262,0
20250124,161700,581139347,262,262,262,262,0
20250124,161600,581139347,262,262,262,262,0
20250124,161500,581139347,262,262,262,262,0
20250124,161400,581139347,262,262,262,262,0
20250124,161300,581139347,262,262,262,262,0
20250124,161200,581139347,262,262,262,262,0
20250124,161100,581139347,262,262,262,262,0
20250124,161000,581139347,262,262,262,262,0
20250124,160900,581139347,262,262,262,262,0
20250124,160800,581139347,262,262,262,262,0
20250124,160700,581139347,262,262,262,262,0
20250124,160600,581139347,262,262,262,262,0
20250124,160500,581139347,262,262,262,262,0
20250124,160400,581139347,262,262,262,262,0
20250124,160300,581139347,262,262,262,262,0
20250124,160200,581139347,262,262,262,262,0
20250124,160100,581139347,262,262,262,262,0
20250124,160000,581139347,262,262,262,262,0
20250124,155900,581139347,262,262,262,262,0
20250124,155800,581139347,262,262,262,262,0
20250124,155700,581139347,262,262,262,262,0
20250124,155600,581139347,262,262,262,262,0
20250124,155500,581139347,262,262,262,262,0
20250124,155400,581139347,262,262,262,262,0
20250124,155300,581139347,262,262,262,262,36117
20250124,155200,581139347,262,262,262,262,0
20250124,155100,581139347,262,262,262,262,0
20250124,155000,581139347,262,262,262,262,0
20250124,154900,581139347,262,262,262,262,0
20250124,154800,581139347,262,262,262,262,0
20250124,154700,581139347,262,262,262,262,0
20250124,154600,581139347,262,262,262,262,0
20250124,154500,581139347,262,262,262,262,0
20250124,154400,581139347,262,262,262,262,0
20250124,154300,581139347,262,262,262,262,0
20250124,154200,581139347,262,262,262,262,0
20250124,154100,581139347,262,262,262,262,0
20250124,154000,581139347,262,262,262,262,0
20250124,153900,581139347,262,262,262,262,0
20250124,153800,581139347,262,262,262,262,0
20250124,153700,581139347,262,262,262,262,0
20250124,153600,581139347,262,262,262,262,0
20250124,153500,581139347,262,262,262,262,0
20250124,153400,581139347,262,262,262,262,0
20250124,153300,581139347,262,262,262,262,0
20250124,153200,581139347,262,262,262,262,0
20250124,153100,581139347,262,262,262,262,0
20250124,153000,581139347,262,262,262,262,36117
20250124,152900,571676693,263,263,263,263,0
20250124,152800,571676693,263,263,263,263,0
20250124,152700,571676693,263,263,263,263,0
20250124,152600,571676693,263,263,263,263,0
20250124,152500,571676693,263,263,263,263,0
20250124,152400,571676693,263,263,263,263,0
20250124,152300,571676693,263,263,263,263,0
20250124,152200,571676693,263,263,263,263,0
20250124,152100,571676693,263,263,263,263,0
20250124,152000,571676693,263,263,263,263,0
20250124,151900,571676693,263,259,264,258,87684
20250124,151800,548807409,258,258,259,258,10542
20250124,151700,546087572,258,258,259,258,13897
20250124,151600,542502145,258,259,259,258,1506
20250124,151500,542113593,258,258,259,258,3725
20250124,151400,541150961,259,259,259,259,1930
20250124,151300,540651091,259,259,259,258,8004
20250124,151200,538586055,258,259,259,258,3400
20250124,151100,537705655,259,259,259,258,11907
20250124,151000,534631743,259,258,259,258,13914
20250124,150900,531038067,258,258,259,258,798
20250124,150800,530832172,259,259,259,258,289
20250124,150700,530757512,258,259,259,258,266
20250124,150600,530688653,259,259,259,258,9664
20250124,150500,528195164,258,258,259,258,10732
20250124,150400,525426303,258,258,259,258,3
20250124,150300,525425528,258,258,259,258,269
20250124,150200,525356095,259,259,259,258,10018
20250124,150100,522761439,260,259,260,259,5401
20250124,150000,521362579,259,259,259,259,10003
20250124,145900,518771802,260,260,260,260,217
20250124,145800,518715382,260,260,260,260,11
20250124,145700,518712522,260,259,260,259,2747
20250124,145600,518000759,260,260,260,260,0
20250124,145500,518000759,260,260,260,260,252
20250124,145400,517935239,259,261,261,259,15028
20250124,145300,514027943,261,261,261,260,841
20250124,145200,513808444,261,261,261,260,3596
20250124,145100,512869890,260,261,261,260,6580
20250124,145000,511154698,260,260,262,260,7588
20250124,144900,509179477,262,259,262,259,300155
20250124,144800,431214149,258,258,259,258,60002
20250124,144700,415696852,257,257,257,257,0
20250124,144600,415696852,257,257,257,257,3026
20250124,144500,414919170,258,257,258,257,6
20250124,144400,414917626,257,257,257,257,172
20250124,144300,414873422,257,257,257,257,5
20250124,144200,414872137,257,257,257,257,3009
20250124,144100,414098824,257,257,257,257,2392
20250124,144000,413484080,256,257,257,256,18
20250124,143900,413479471,257,256,257,256,73
20250124,143800,413460773,256,257,257,256,1788
20250124,143700,413003007,257,257,257,256,43
20250124,143600,412991991,257,257,257,257,20000
20250124,143500,407851991,257,257,257,257,0
20250124,143400,407851991,257,257,257,257,86
20250124,143300,407829889,257,256,257,256,26551
20250124,143200,401032823,257,257,257,257,0
20250124,143100,401032823,257,255,257,255,228
20250124,143000,400974661,255,256,256,255,10000
20250124,142900,398414918,257,257,257,257,1
20250124,142800,398414661,257,257,257,257,100
20250124,142700,398388961,257,257,257,257,846
20250124,142600,398171539,257,257,257,257,0
20250124,142500,398171539,257,257,257,257,674
20250124,142400,397998321,257,257,257,257,37
20250124,142300,397988812,257,257,257,257,2512
20250124,142200,397343228,257,256,257,256,3086
20250124,142100,396553192,257,257,257,257,6
20250124,142000,396551650,257,256,257,256,539
20250124,141900,396413627,257,257,257,257,9
20250124,141800,396411314,257,257,257,257,1
20250124,141700,396411057,256,257,257,256,117
20250124,141600,396381088,257,257,257,257,32
20250124,141500,396372864,256,257,257,256,121
20250124,141400,396341867,256,257,257,256,7
20250124,141300,396340069,257,257,257,257,0
20250124,141200,396340069,257,257,257,257,0
20250124,141100,396340069,257,257,257,257,22
20250124,141000,396334415,257,257,257,256,1540
20250124,140900,395940135,257,256,257,256,250
20250124,140800,395876085,256,257,257,256,85
20250124,140700,395854242,256,256,256,256,3404
20250124,140600,394982818,256,257,257,256,510
20250124,140500,394852248,257,256,257,256,392
20250124,140400,394751895,256,256,256,256,92
20250124,140300,394728343,257,257,257,257,48
20250124,140200,394716007,257,257,257,257,0
20250124,140100,394716007,257,257,257,257,28
20250124,140000,394708811,257,257,257,257,240
20250124,135900,394647131,257,257,257,257,713
20250124,135800,394463890,257,257,257,257,0
20250124,135700,394463890,257,257,257,256,413
20250124,135600,394357755,257,257,257,257,550
20250124,135500,394216405,257,257,257,257,15
20250124,135400,394212550,257,257,257,257,5758
20250124,135300,392732744,256,257,257,256,42209
20250124,135200,381904552,258,258,258,258,1
20250124,135100,381904294,257,257,257,257,3
20250124,135000,381903523,258,258,258,257,44
20250124,134900,381892173,258,258,258,258,18
20250124,134800,381887529,258,258,258,258,1379
20250124,134700,381531747,258,258,258,257,21652
20250124,134600,375967142,258,258,258,258,57
20250124,134500,375952436,258,258,258,258,0
20250124,134400,375952436,258,259,259,258,7
20250124,134300,375950624,259,258,259,258,51
20250124,134200,375937464,258,258,258,258,0
20250124,134100,375937464,258,259,259,258,55
20250124,134000,375923273,258,259,259,258,7845
20250124,133900,373899262,258,258,258,258,1001
20250124,133800,373641004,259,259,259,259,642
20250124,133700,373474726,259,259,259,259,997
20250124,133600,373216503,259,259,259,259,2323
20250124,133500,372614846,260,259,260,259,5918
20250124,133400,371082083,259,259,259,259,300
20250124,133300,371004383,259,259,259,259,7
20250124,133200,371002570,259,259,259,259,0
20250124,133100,371002570,259,259,259,259,552
20250124,133000,370859602,259,259,259,259,107
20250124,132900,370831889,259,259,259,259,23
20250124,132800,370825932,259,259,259,259,5020
20250124,132700,369525752,259,259,259,258,1095
20250124,132600,369242148,259,260,260,258,24821
20250124,132500,362832658,260,260,260,260,24841
20250124,132400,356373998,260,260,260,259,2889
20250124,132300,355625714,260,260,260,259,8276
20250124,132200,353482096,260,260,260,260,48
20250124,132100,353469616,260,259,260,258,14009
20250124,132000,349841001,259,259,259,259,121
20250124,131900,349809662,258,258,259,258,11
20250124,131800,349806822,259,259,259,259,300
20250124,131700,349729122,259,259,259,259,2
20250124,131600,349728604,259,260,260,259,1355
20250124,131500,349377557,260,260,260,260,10
20250124,131400,349374957,260,260,260,260,709
20250124,131300,349190617,260,259,260,259,1822
20250124,131200,348718697,260,260,260,260,38
20250124,131100,348708817,260,259,260,259,25071
20250124,131000,342195357,260,260,260,259,3174
20250124,130900,341373278,260,260,260,259,3572
20250124,130800,340448126,259,259,260,259,96584
20250124,130700,315430840,259,259,259,259,520
20250124,130600,315296160,259,259,259,259,0
20250124,130500,315296160,259,259,259,259,1
20250124,130400,315295901,259,259,259,259,0
20250124,130300,315295901,259,259,259,259,0
20250124,130200,315295901,259,259,259,258,50
20250124,130100,315282970,259,258,259,258,1291
20250124,130000,314949889,259,258,259,258,16767
20250124,125900,310624002,257,258,258,257,1103
20250124,125800,310340528,258,258,258,258,4631
20250124,125700,309145730,258,258,259,258,9184
20250124,125600,306776248,257,257,257,257,1395
20250124,125500,306417733,258,258,258,258,220
20250124,125400,306360973,258,258,258,258,101
20250124,125300,306334915,258,258,258,258,6718
20250124,125200,304601671,258,258,258,258,3875
20250124,125100,303601921,259,259,259,259,12
20250124,125000,303598813,259,259,259,259,0
20250124,124900,303598813,259,259,259,259,900
20250124,124800,303365713,259,258,259,258,2004
20250124,124700,302848677,258,258,258,258,202
20250124,124600,302796561,259,259,259,259,0
20250124,124500,302796561,259,259,259,258,210
20250124,124400,302742205,259,259,259,258,3330
20250124,124300,301879747,259,259,259,259,1
20250124,124200,301879488,259,259,259,259,0
20250124,124100,301879488,259,259,259,259,663
20250124,124000,301707771,259,259,259,259,10
20250124,123900,301705181,259,259,259,259,500
20250124,123800,301575681,259,259,259,259,1
20250124,123700,301575422,258,258,258,258,50835
20250124,123600,288459992,259,259,259,259,4000
20250124,123500,287423992,259,259,259,259,0
20250124,123400,287423992,259,259,259,259,1
20250124,123300,287423733,258,258,258,258,3200
20250124,123200,286598133,258,258,258,258,2
20250124,123100,286597617,259,259,259,259,1001
20250124,123000,286338358,258,258,258,258,2
20250124,122900,286337842,259,259,259,259,22
20250124,122800,286332144,259,259,259,258,600
20250124,122700,286177044,258,258,258,258,160
20250124,122600,286135764,258,258,258,258,1
20250124,122500,286135506,258,259,259,258,600
20250124,122400,285980606,259,259,259,259,396
20250124,122300,285878042,259,259,259,259,30
20250124,122200,285870272,259,259,259,259,200
20250124,122100,285818472,259,259,259,258,199
20250124,122000,285766936,259,259,259,259,0
20250124,121900,285766936,259,259,259,259,10
20250124,121800,285764346,258,258,258,258,2002
20250124,121700,285247830,258,258,258,258,44
20250124,121600,285236478,258,258,258,258,11792
20250124,121500,282194142,258,258,258,258,1798
20250124,121400,281730258,258,258,258,258,0
20250124,121300,281730258,258,258,258,258,50007
20250124,121200,268828452,258,258,258,258,0
20250124,121100,268828452,258,257,258,257,812
20250124,121000,268619664,257,257,257,256,1238
20250124,120900,268301499,257,256,257,256,12829
20250124,120800,265017274,256,256,256,256,0
20250124,120700,265017274,256,255,256,255,23
20250124,120600,265011407,256,256,256,256,1
20250124,120500,265011151,255,255,255,255,43
20250124,120400,265000186,256,256,256,256,8
20250124,120300,264998138,256,256,256,256,14
20250124,120200,264994554,256,255,256,255,135
20250124,120100,264960128,256,256,256,256,511
20250124,120000,264829312,255,256,256,255,244
20250124,115900,264766992,256,256,256,255,458
20250124,115800,264649858,255,256,256,255,152
20250124,115700,264610948,256,255,256,255,89
20250124,115600,264588165,256,256,256,255,11130
20250124,115500,261749814,256,256,256,256,1038
20250124,115400,261484086,255,255,255,255,1
20250124,115300,261483831,256,257,257,256,7779
20250124,115200,259492397,257,257,257,257,100
20250124,115100,259466697,257,257,257,257,33
20250124,115000,259458216,257,256,257,256,7384
20250124,114900,257567802,256,256,256,256,1511
20250124,114800,257180986,256,256,256,256,500
20250124,114700,257052986,256,256,256,256,8
20250124,114600,257050938,257,256,257,256,9455
20250124,114500,254630457,257,257,257,256,6818
20250124,114400,252884998,257,257,257,257,3278
20250124,114300,252042552,258,257,258,257,12218
20250124,114200,248902525,257,257,257,257,2279
20250124,114100,248316822,257,257,257,257,20901
20250124,114000,242945265,258,258,258,258,1
20250124,113900,242945007,257,258,258,257,537
20250124,113800,242806991,258,258,258,257,1482
20250124,113700,242426016,258,258,258,258,218
20250124,113600,242369772,257,258,258,257,129
20250124,113500,242336513,258,258,259,258,8529
20250124,113400,240135856,259,259,259,259,1
20250124,113300,240135597,259,259,259,259,1000
20250124,113200,239876597,259,257,259,257,3470
20250124,113100,238981336,258,258,258,258,0
20250124,113000,238981336,258,258,258,258,378
20250124,112900,238883812,257,258,258,257,5004
20250124,112800,237597780,258,258,258,258,60
20250124,112700,237582300,258,258,258,258,0
20250124,112600,237582300,258,258,258,258,46
20250124,112500,237570432,258,258,258,258,240
20250124,112400,237508512,258,258,258,258,3729
20250124,112300,236546430,259,258,259,258,136
20250124,112200,236511332,258,259,259,258,11
20250124,112100,236508484,258,259,259,258,532
20250124,112000,236370728,259,259,259,258,119
20250124,111900,236340018,258,258,259,258,3468
20250124,111800,235444974,258,258,259,258,1513
20250124,111700,235053119,258,258,258,258,572
20250124,111600,234905543,259,259,259,259,0
20250124,111500,234905543,259,258,259,258,527
20250124,111400,234769481,258,258,258,258,302
20250124,111300,234691565,258,258,258,258,113
20250124,111200,234662411,258,258,258,257,701
20250124,111100,234482151,258,258,258,258,6
20250124,111000,234480603,258,258,258,258,211
20250124,110900,234426165,258,258,258,258,5167
20250124,110800,233093079,258,258,258,257,636
20250124,110700,232929131,258,258,258,258,13858
20250124,110600,229353767,259,258,259,258,586
20250124,110500,229202193,259,259,259,259,25
20250124,110400,229195718,259,258,259,258,2709
20250124,110300,228495575,259,259,259,259,35
20250124,110200,228486510,259,258,259,258,11
20250124,110100,228483662,259,258,259,258,19211
20250124,110000,223515646,258,258,258,258,302
20250124,105900,223437730,258,258,258,258,500
20250124,105800,223308730,258,258,258,258,0
20250124,105700,223308730,258,258,258,258,0
20250124,105600,223308730,258,257,258,257,101
20250124,105500,223282673,257,257,257,257,149
20250124,105400,223244380,258,258,258,257,308
20250124,105300,223165216,258,258,258,258,101
20250124,105200,223139158,257,258,258,257,149
20250124,105100,223100765,258,258,258,258,10400
20250124,105000,220417565,258,258,258,258,25
20250124,104900,220411115,259,259,259,258,265
20250124,104800,220342592,257,258,259,257,21437
20250124,104700,214811947,259,259,259,258,2102
20250124,104600,214267531,259,259,259,259,254
20250124,104500,214201745,259,259,259,259,8606
20250124,104400,211972791,258,259,259,258,21
20250124,104300,211967363,258,259,259,258,2431
20250124,104200,211338099,259,258,259,258,2777
20250124,104100,210618857,258,258,258,258,16
20250124,104000,210614729,259,258,259,258,146
20250124,103900,210577060,258,259,259,258,3087
20250124,103800,209780610,258,259,259,258,1007
20250124,103700,209520803,258,259,259,258,22296
20250124,103600,203758029,259,259,259,259,11
20250124,103500,203755180,259,258,259,258,4522
20250124,103400,202588503,259,259,259,258,5013
20250124,103300,201295136,258,258,259,258,1043
20250124,103200,201025913,259,259,259,259,510
20250124,103100,200893823,259,259,259,259,10
20250124,103000,200891233,259,259,259,259,13
20250124,102900,200887866,258,259,259,258,13011
20250124,102800,197531027,258,259,259,258,3508
20250124,102700,196624955,259,259,259,259,0
20250124,102600,196624955,259,259,259,259,65
20250124,102500,196608120,259,258,259,258,2273
20250124,102400,196021647,258,259,259,258,4066
20250124,102300,194972363,258,258,258,258,2
20250124,102200,194971847,258,258,258,258,700
20250124,102100,194791247,258,259,259,258,6841
20250124,102000,193023132,259,259,259,258,1587
20250124,101900,192612101,259,259,259,258,21295
20250124,101800,187096737,259,259,259,259,35676
20250124,101700,177856653,259,257,259,257,65954
20250124,101600,160854314,257,257,257,257,10930
20250124,101500,158045304,257,257,257,257,1
20250124,101400,158045047,257,257,257,257,38
20250124,101300,158035281,257,257,257,256,4728
20250124,101200,156824785,257,257,257,256,688
20250124,101100,156648356,257,257,257,256,108
20250124,101000,156620601,257,257,257,257,2438
20250124,100900,155994035,257,257,257,257,463
20250124,100800,155875044,257,256,257,256,404
20250124,100700,155771609,257,256,257,256,948
20250124,100600,155528012,257,257,257,257,1088
20250124,100500,155248396,257,257,257,257,198
20250124,100400,155197510,257,257,257,257,2
20250124,100300,155196996,256,256,257,256,1034
20250124,100200,154932273,256,257,257,256,37
20250124,100100,154922765,256,257,257,256,1728
20250124,100000,154480396,257,257,257,257,2046
20250124,095900,153954574,257,257,257,257,22503
20250124,095800,148171303,257,258,258,257,2571
20250124,095700,147510405,257,257,258,257,1836
20250124,095600,147038541,258,258,258,257,9164
20250124,095500,144677520,258,257,258,257,1119
20250124,095400,144389918,258,258,258,258,0
20250124,095300,144389918,258,257,258,257,6070
20250124,095200,142829919,257,257,257,256,5150
20250124,095100,141509769,257,257,257,256,1919
20250124,095000,141016587,257,257,257,256,2766
20250124,094900,140307490,257,257,258,257,1928
20250124,094800,139811856,258,258,258,258,1
20250124,094700,139811598,257,257,258,257,2647
20250124,094600,139129873,258,257,258,257,9478
20250124,094500,136694016,256,257,258,256,20185
20250124,094400,131506451,257,257,257,256,3080
20250124,094300,130717912,256,256,256,256,20110
20250124,094200,125569752,255,256,256,255,2626
20250124,094100,124898096,256,256,256,256,73
20250124,094000,124879408,256,256,256,255,3866
20250124,093900,123892812,256,255,256,255,12314
20250124,093800,120752631,255,256,256,255,10954
20250124,093700,117959207,256,256,256,256,681
20250124,093600,117784871,256,255,256,255,6
20250124,093500,117783340,255,254,255,254,33111
20250124,093400,109345576,254,254,255,254,1558
20250124,093300,108949573,254,254,254,254,2145
20250124,093200,108404743,255,255,255,255,1000
20250124,093100,108149743,255,255,255,254,1511
20250124,093000,107764648,255,255,255,255,154
20250124,092900,107725378,255,254,255,254,802
20250124,092800,107521564,255,254,255,253,2013
20250124,092700,107010475,254,255,255,254,6607
20250124,092600,105331297,255,254,255,254,209
20250124,092500,105278208,255,255,255,254,11289
20250124,092400,102410589,254,255,255,254,1252
20250124,092300,102092579,254,254,254,254,24445
20250124,092200,95883549,255,255,255,254,158
20250124,092100,95843364,255,254,255,254,4348
20250124,092000,94738970,255,255,255,255,1021
20250124,091900,94478615,254,255,255,254,21757
20250124,091800,88933241,256,256,256,255,8382
20250124,091700,86790351,256,257,257,256,1448
20250124,091600,86419644,256,257,257,256,10232
20250124,091500,83800020,257,256,257,256,2850
20250124,091400,83070118,257,258,258,257,44407
20250124,091300,71655337,258,258,258,257,2207
20250124,091200,71085936,258,258,258,257,25272
20250124,091100,64568853,258,257,258,257,14693
20250124,091000,60792751,257,256,258,256,31188
20250124,090900,52791471,256,254,256,254,1694
20250124,090800,52360607,255,255,255,254,36883
20250124,090700,42961005,254,254,254,253,15381
20250124,090600,39054631,254,254,254,253,5539
20250124,090500,37651105,254,255,256,254,23011
20250124,090400,31799425,255,255,256,255,484
20250124,090300,31676004,255,254,255,254,29719
20250124,090200,24121886,254,256,257,254,51117
20250124,090100,11070555,257,257,258,256,4173
20250124,090000,9995383,258,258,258,257,38755