stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,190100,957254298,266,266,266,266,36865
20250102,190000,957254298,266,266,266,266,0
20250102,185900,957254298,266,266,266,266,0
20250102,185800,957254298,266,266,266,266,0
20250102,185700,957254298,266,266,266,266,0
20250102,185600,957254298,266,266,266,266,0
20250102,185500,957254298,266,266,266,266,0
20250102,185400,957254298,266,266,266,266,0
20250102,185300,957254298,266,266,266,266,0
20250102,185200,957254298,266,266,266,266,0
20250102,185100,957254298,266,266,266,266,0
20250102,185000,957254298,266,266,266,266,0
20250102,184900,957254298,266,266,266,266,0
20250102,184800,957254298,266,266,266,266,0
20250102,184700,957254298,266,266,266,266,0
20250102,184600,957254298,266,266,266,266,0
20250102,184500,957254298,266,266,266,266,0
20250102,184400,957254298,266,266,266,266,0
20250102,184300,957254298,266,266,266,266,0
20250102,184200,957254298,266,266,266,266,0
20250102,184100,957254298,266,266,266,266,0
20250102,184000,957254298,266,266,266,266,0
20250102,183900,957254298,266,266,266,266,0
20250102,183800,957254298,266,266,266,266,0
20250102,183700,957254298,266,266,266,266,0
20250102,183600,957254298,266,266,266,266,0
20250102,183500,957254298,266,266,266,266,0
20250102,183400,957254298,266,266,266,266,0
20250102,183300,957254298,266,266,266,266,0
20250102,183200,957254298,266,266,266,266,0
20250102,183100,957254298,266,266,266,266,36865
20250102,183000,957254298,266,266,266,266,0
20250102,182900,957254298,266,266,266,266,0
20250102,182800,957254298,266,266,266,266,0
20250102,182700,957254298,266,266,266,266,0
20250102,182600,957254298,266,266,266,266,0
20250102,182500,957254298,266,266,266,266,0
20250102,182400,957254298,266,266,266,266,0
20250102,182300,957254298,266,266,266,266,0
20250102,182200,957254298,266,266,266,266,0
20250102,182100,957254298,266,266,266,266,0
20250102,182000,957254298,266,266,266,266,0
20250102,181900,957254298,266,266,266,266,0
20250102,181800,957254298,266,266,266,266,0
20250102,181700,957254298,266,266,266,266,0
20250102,181600,957254298,266,266,266,266,0
20250102,181500,957254298,266,266,266,266,0
20250102,181400,957254298,266,266,266,266,0
20250102,181300,957254298,266,266,266,266,0
20250102,181200,957254298,266,266,266,266,0
20250102,181100,957254298,266,266,266,266,0
20250102,181000,957254298,266,266,266,266,0
20250102,180900,957254298,266,266,266,266,0
20250102,180800,957254298,266,266,266,266,0
20250102,180700,957254298,266,266,266,266,0
20250102,180600,957254298,266,266,266,266,0
20250102,180500,957254298,266,266,266,266,0
20250102,180400,957254298,266,266,266,266,0
20250102,180300,957254298,266,266,266,266,0
20250102,180200,957254298,266,266,266,266,0
20250102,180100,957254298,266,266,266,266,36865
20250102,180000,957254298,266,266,266,266,0
20250102,175900,957254298,266,266,266,266,0
20250102,175800,957254298,266,266,266,266,0
20250102,175700,957254298,266,266,266,266,0
20250102,175600,957254298,266,266,266,266,0
20250102,175500,957254298,266,266,266,266,0
20250102,175400,957254298,266,266,266,266,0
20250102,175300,957254298,266,266,266,266,0
20250102,175200,957254298,266,266,266,266,0
20250102,175100,957254298,266,266,266,266,0
20250102,175000,957254298,266,266,266,266,0
20250102,174900,957254298,266,266,266,266,0
20250102,174800,957254298,266,266,266,266,0
20250102,174700,957254298,266,266,266,266,0
20250102,174600,957254298,266,266,266,266,0
20250102,174500,957254298,266,266,266,266,0
20250102,174400,957254298,266,266,266,266,0
20250102,174300,957254298,266,266,266,266,0
20250102,174200,957254298,266,266,266,266,0
20250102,174100,957254298,266,266,266,266,0
20250102,174000,957254298,266,266,266,266,0
20250102,173900,957254298,266,266,266,266,0
20250102,173800,957254298,266,266,266,266,0
20250102,173700,957254298,266,266,266,266,0
20250102,173600,957254298,266,266,266,266,0
20250102,173500,957254298,266,266,266,266,0
20250102,173400,957254298,266,266,266,266,0
20250102,173300,957254298,266,266,266,266,0
20250102,173200,957254298,266,266,266,266,0
20250102,173100,957254298,266,266,266,266,36865
20250102,173000,957254298,266,266,266,266,0
20250102,172900,957254298,266,266,266,266,0
20250102,172800,957254298,266,266,266,266,0
20250102,172700,957254298,266,266,266,266,0
20250102,172600,957254298,266,266,266,266,0
20250102,172500,957254298,266,266,266,266,0
20250102,172400,957254298,266,266,266,266,0
20250102,172300,957254298,266,266,266,266,0
20250102,172200,957254298,266,266,266,266,0
20250102,172100,957254298,266,266,266,266,0
20250102,172000,957254298,266,266,266,266,0
20250102,171900,957254298,266,266,266,266,0
20250102,171800,957254298,266,266,266,266,0
20250102,171700,957254298,266,266,266,266,0
20250102,171600,957254298,266,266,266,266,0
20250102,171500,957254298,266,266,266,266,0
20250102,171400,957254298,266,266,266,266,0
20250102,171300,957254298,266,266,266,266,0
20250102,171200,957254298,266,266,266,266,0
20250102,171100,957254298,266,266,266,266,0
20250102,171000,957254298,266,266,266,266,0
20250102,170900,957254298,266,266,266,266,0
20250102,170800,957254298,266,266,266,266,0
20250102,170700,957254298,266,266,266,266,0
20250102,170600,957254298,266,266,266,266,0
20250102,170500,957254298,266,266,266,266,0
20250102,170400,957254298,266,266,266,266,0
20250102,170300,957254298,266,266,266,266,0
20250102,170200,957254298,266,266,266,266,0
20250102,170100,957254298,266,266,266,266,36865
20250102,170000,957254298,266,266,266,266,0
20250102,165900,957254298,266,266,266,266,0
20250102,165800,957254298,266,266,266,266,0
20250102,165700,957254298,266,266,266,266,0
20250102,165600,957254298,266,266,266,266,0
20250102,165500,957254298,266,266,266,266,0
20250102,165400,957254298,266,266,266,266,0
20250102,165300,957254298,266,266,266,266,0
20250102,165200,957254298,266,266,266,266,0
20250102,165100,957254298,266,266,266,266,0
20250102,165000,957254298,266,266,266,266,0
20250102,164900,957254298,266,266,266,266,0
20250102,164800,957254298,266,266,266,266,0
20250102,164700,957254298,266,266,266,266,0
20250102,164600,957254298,266,266,266,266,0
20250102,164500,957254298,266,266,266,266,0
20250102,164400,957254298,266,266,266,266,0
20250102,164300,957254298,266,266,266,266,0
20250102,164200,957254298,266,266,266,266,0
20250102,164100,957254298,266,266,266,266,0
20250102,164000,957254298,266,266,266,266,0
20250102,163900,957254298,266,266,266,266,0
20250102,163800,957254298,266,266,266,266,0
20250102,163700,957254298,266,266,266,266,0
20250102,163600,957254298,266,266,266,266,0
20250102,163500,957254298,266,266,266,266,0
20250102,163400,957254298,266,266,266,266,0
20250102,163300,957254298,266,266,266,266,0
20250102,163200,957254298,266,266,266,266,0
20250102,163100,957254298,266,266,266,266,36865
20250102,163000,957254298,266,266,266,266,0
20250102,162900,957254298,266,266,266,266,0
20250102,162800,957254298,266,266,266,266,0
20250102,162700,957254298,266,266,266,266,0
20250102,162600,957254298,266,266,266,266,0
20250102,162500,957254298,266,266,266,266,0
20250102,162400,957254298,266,266,266,266,0
20250102,162300,957254298,266,266,266,266,0
20250102,162200,957254298,266,266,266,266,0
20250102,162100,957254298,266,266,266,266,0
20250102,162000,957254298,266,266,266,266,0
20250102,161900,957254298,266,266,266,266,0
20250102,161800,957254298,266,266,266,266,0
20250102,161700,957254298,266,266,266,266,0
20250102,161600,957254298,266,266,266,266,0
20250102,161500,957254298,266,266,266,266,0
20250102,161400,957254298,266,266,266,266,0
20250102,161300,957254298,266,266,266,266,0
20250102,161200,957254298,266,266,266,266,0
20250102,161100,957254298,266,266,266,266,0
20250102,161000,957254298,266,266,266,266,0
20250102,160900,957254298,266,266,266,266,0
20250102,160800,957254298,266,266,266,266,0
20250102,160700,957254298,266,266,266,266,0
20250102,160600,957254298,266,266,266,266,0
20250102,160500,957254298,266,266,266,266,0
20250102,160400,957254298,266,266,266,266,0
20250102,160300,957254298,266,266,266,266,0
20250102,160200,957254298,266,266,266,266,0
20250102,160100,957254298,266,266,266,266,36865
20250102,160000,957254298,266,266,266,266,0
20250102,155900,957254298,266,266,266,266,0
20250102,155800,957254298,266,266,266,266,0
20250102,155700,957254298,266,266,266,266,0
20250102,155600,957254298,266,266,266,266,0
20250102,155500,957254298,266,266,266,266,0
20250102,155400,957254298,266,266,266,266,0
20250102,155300,957254298,266,266,266,266,0
20250102,155200,957254298,266,266,266,266,0
20250102,155100,957254298,266,266,266,266,0
20250102,155000,957254298,266,266,266,266,0
20250102,154900,957254298,266,266,266,266,0
20250102,154800,957254298,266,266,266,266,0
20250102,154700,957254298,266,266,266,266,0
20250102,154600,957254298,266,266,266,266,0
20250102,154500,957254298,266,266,266,266,0
20250102,154400,957254298,266,266,266,266,0
20250102,154300,957254298,266,266,266,266,0
20250102,154200,957254298,266,266,266,266,0
20250102,154100,957254298,266,266,266,266,0
20250102,154000,957254298,266,266,266,266,0
20250102,153900,957254298,266,266,266,266,0
20250102,153800,957254298,266,266,266,266,0
20250102,153700,957254298,266,266,266,266,0
20250102,153600,957254298,266,266,266,266,0
20250102,153500,957254298,266,266,266,266,0
20250102,153400,957254298,266,266,266,266,0
20250102,153300,957254298,266,266,266,266,0
20250102,153200,957254298,266,266,266,266,0
20250102,153100,957254298,266,266,266,266,36865
20250102,153000,957254298,266,266,266,266,36865
20250102,152900,947448208,266,266,266,266,0
20250102,152800,947448208,266,266,266,266,0
20250102,152700,947448208,266,266,266,266,0
20250102,152600,947448208,266,266,266,266,0
20250102,152500,947448208,266,266,266,266,0
20250102,152400,947448208,266,266,266,266,0
20250102,152300,947448208,266,266,266,266,0
20250102,152200,947448208,266,266,266,266,0
20250102,152100,947448208,266,266,266,266,0
20250102,152000,947448208,266,266,266,266,0
20250102,151900,947448208,266,266,267,265,6946
20250102,151800,945602376,266,266,267,266,3460
20250102,151700,944681985,267,267,267,266,57275
20250102,151600,929446751,267,267,267,266,6583
20250102,151500,927694622,267,267,267,266,7634
20250102,151400,925656382,268,267,268,267,22703
20250102,151300,919594639,266,266,267,266,52
20250102,151200,919580787,267,267,267,266,2378
20250102,151100,918946139,267,267,267,267,7
20250102,151000,918944270,267,266,267,266,1459
20250102,150900,918556164,267,267,267,267,16
20250102,150800,918551892,267,266,267,266,20246
20250102,150700,913152434,267,267,267,267,9554
20250102,150600,910601516,268,268,268,268,0
20250102,150500,910601516,268,268,268,268,0
20250102,150400,910601516,268,268,268,268,0
20250102,150300,910601516,268,268,268,268,20861
20250102,150200,905010768,267,267,267,267,6467
20250102,150100,903284079,268,268,268,268,1000
20250102,150000,903016079,268,267,268,267,16935
20250102,145900,898494433,266,266,266,266,57316
20250102,145800,883248377,266,266,266,266,6124
20250102,145700,881619393,266,266,266,266,1563
20250102,145600,881203635,267,267,267,267,4
20250102,145500,881202567,267,267,267,267,1644
20250102,145400,880763619,267,267,267,266,278
20250102,145300,880689643,267,267,267,267,36
20250102,145200,880680031,267,266,267,266,10291
20250102,145100,877942624,266,266,266,266,558
20250102,145000,877794196,266,266,266,266,2108
20250102,144900,877233468,266,266,266,266,8000
20250102,144800,875105468,266,266,266,266,2
20250102,144700,875104936,267,266,267,266,102
20250102,144600,875077802,266,266,266,266,1
20250102,144500,875077536,267,266,267,266,21
20250102,144400,875071949,267,267,267,267,1500
20250102,144300,874671449,267,267,267,267,1
20250102,144200,874671182,267,267,267,267,0
20250102,144100,874671182,267,267,267,267,50
20250102,144000,874657832,267,267,267,267,199
20250102,143900,874604699,266,266,266,266,10000
20250102,143800,871944699,267,267,267,267,38
20250102,143700,871934553,267,266,267,266,1010
20250102,143600,871665883,267,267,267,267,0
20250102,143500,871665883,267,267,267,266,358
20250102,143400,871570495,267,267,267,267,602
20250102,143300,871409761,267,267,267,267,199
20250102,143200,871356628,266,266,266,266,12601
20250102,143100,868004762,266,267,267,266,403
20250102,143000,867897360,267,267,267,267,7100
20250102,142900,866001660,267,267,267,267,0
20250102,142800,866001660,267,267,267,267,1004
20250102,142700,865733592,268,268,268,268,0
20250102,142600,865733592,268,268,268,268,847
20250102,142500,865506596,268,268,268,267,13267
20250102,142400,861964296,267,268,268,267,2362
20250102,142300,861333443,268,268,268,268,75
20250102,142200,861313343,268,267,268,267,3563
20250102,142100,860362014,267,267,267,267,34960
20250102,142000,851027694,268,268,268,268,1500
20250102,141900,850625694,268,267,268,267,3734
20250102,141800,849628587,267,269,269,267,8405
20250102,141700,847382025,268,268,268,268,5000
20250102,141600,846042025,268,268,268,268,12924
20250102,141500,842578393,269,269,269,269,0
20250102,141400,842578393,269,269,269,269,10
20250102,141300,842575703,268,268,268,268,7407
20250102,141200,840590627,268,269,269,268,949
20250102,141100,840336294,268,268,268,268,1
20250102,141000,840336026,269,269,269,269,0
20250102,140900,840336026,269,269,269,269,10
20250102,140800,840333336,269,268,269,268,1946
20250102,140700,839811805,268,268,268,268,1
20250102,140600,839811537,269,268,269,268,751
20250102,140500,839609519,269,269,269,269,0
20250102,140400,839609519,269,269,269,269,0
20250102,140300,839609519,269,268,269,268,201
20250102,140200,839555451,268,268,268,268,11222
20250102,140100,836547955,268,268,268,268,1
20250102,140000,836547687,269,269,269,269,0
20250102,135900,836547687,269,269,269,269,735
20250102,135800,836349972,268,268,268,268,0
20250102,135700,836349972,268,268,268,268,0
20250102,135600,836349972,268,268,268,268,0
20250102,135500,836349972,268,268,268,268,40
20250102,135400,836339252,268,268,268,268,0
20250102,135300,836339252,268,269,269,268,44556
20250102,135200,824394390,269,269,269,269,168
20250102,135100,824349198,270,270,270,270,0
20250102,135000,824349198,270,270,270,270,553
20250102,134900,824199888,270,270,270,270,1
20250102,134800,824199618,269,269,269,269,1583
20250102,134700,823773791,269,269,269,269,89
20250102,134600,823749850,270,270,270,270,5
20250102,134500,823748500,269,269,269,269,0
20250102,134400,823748500,269,269,269,269,3140
20250102,134300,822903840,269,269,269,269,2011
20250102,134200,822362881,270,269,270,268,6991
20250102,134100,820482523,269,269,269,269,5106
20250102,134000,819109009,270,270,270,270,0
20250102,133900,819109009,270,270,270,270,0
20250102,133800,819109009,270,270,270,270,300
20250102,133700,819028009,270,270,270,270,0
20250102,133600,819028009,270,270,270,270,5
20250102,133500,819026659,270,270,270,270,1700
20250102,133400,818567659,269,269,269,269,1000
20250102,133300,818298659,269,269,269,269,0
20250102,133200,818298659,269,269,269,269,801
20250102,133100,818083190,269,269,269,269,5952
20250102,133000,816482102,269,270,270,269,7472
20250102,132900,814472124,270,270,270,270,520
20250102,132800,814331724,270,270,270,270,5137
20250102,132700,812944734,271,271,271,271,0
20250102,132600,812944734,271,271,271,270,140
20250102,132500,812906928,270,270,270,270,0
20250102,132400,812906928,270,271,272,270,5951
20250102,132300,811300053,271,270,271,270,1026
20250102,132200,811023007,271,271,271,271,320
20250102,132100,810936287,271,271,272,271,1570
20250102,132000,810510814,271,271,271,271,2992
20250102,131900,809699982,271,271,271,271,2
20250102,131800,809699440,271,270,271,270,15
20250102,131700,809695385,271,270,271,270,4109
20250102,131600,808585947,270,270,270,270,551
20250102,131500,808437177,270,270,270,270,0
20250102,131400,808437177,270,270,270,270,200
20250102,131300,808383177,270,270,270,270,3220
20250102,131200,807513777,270,270,270,270,3000
20250102,131100,806703777,270,270,270,270,1000
20250102,131000,806433777,270,270,270,270,1
20250102,130900,806433507,269,269,269,269,4
20250102,130800,806432431,270,270,270,270,1
20250102,130700,806432161,270,270,270,270,5
20250102,130600,806430811,269,269,269,269,3255
20250102,130500,805555216,269,269,269,269,2
20250102,130400,805554678,268,268,268,268,5
20250102,130300,805553338,269,269,269,269,0
20250102,130200,805553338,269,268,269,268,8642
20250102,130100,803235281,269,268,269,268,55
20250102,130000,803220536,269,268,269,268,2
20250102,125900,803219999,269,269,269,269,8146
20250102,125800,801028725,270,270,270,270,6
20250102,125700,801027105,270,268,270,268,20931
20250102,125600,795405911,269,269,269,269,2
20250102,125500,795405373,269,269,269,269,5
20250102,125400,795404028,268,268,268,267,8645
20250102,125300,793087170,268,267,268,267,18309
20250102,125200,788197665,268,268,268,268,17000
20250102,125100,783641665,268,268,268,268,0
20250102,125000,783641665,268,268,268,268,22
20250102,124900,783635769,268,268,268,268,0
20250102,124800,783635769,268,267,268,267,72
20250102,124700,783616544,267,267,267,267,6031
20250102,124600,782006267,267,267,267,267,690
20250102,124500,781822037,267,267,267,267,1880
20250102,124400,781320077,269,269,269,269,0
20250102,124300,781320077,269,269,269,269,0
20250102,124200,781320077,269,269,269,269,0
20250102,124100,781320077,269,269,269,269,0
20250102,124000,781320077,269,269,269,269,0
20250102,123900,781320077,269,269,269,269,17
20250102,123800,781315504,267,267,267,267,679
20250102,123700,781134211,267,268,268,267,2150
20250102,123600,780559667,268,268,268,268,0
20250102,123500,780559667,268,268,268,268,0
20250102,123400,780559667,268,268,268,268,0
20250102,123300,780559667,268,268,268,268,21
20250102,123200,780554039,268,269,269,268,1139
20250102,123100,780248687,269,269,269,269,0
20250102,123000,780248687,269,269,269,269,4
20250102,122900,780247611,269,269,269,269,200
20250102,122800,780193811,269,269,269,269,0
20250102,122700,780193811,269,269,269,269,9
20250102,122600,780191390,268,269,269,268,8100
20250102,122500,778019390,269,269,269,269,2406
20250102,122400,777372176,269,269,269,269,0
20250102,122300,777372176,269,269,269,269,2
20250102,122200,777371638,268,268,268,268,0
20250102,122100,777371638,268,268,268,268,181
20250102,122000,777323130,268,268,268,268,100
20250102,121900,777296330,268,268,268,268,500
20250102,121800,777162330,269,269,269,269,0
20250102,121700,777162330,269,269,269,269,0
20250102,121600,777162330,269,269,269,269,0
20250102,121500,777162330,269,268,269,268,3643
20250102,121400,776182403,269,267,269,267,103
20250102,121300,776154724,267,267,267,267,2300
20250102,121200,775540624,267,269,269,267,4
20250102,121100,775539554,269,269,269,267,26876
20250102,121000,768344172,269,268,269,268,172
20250102,120900,768297905,269,269,269,269,2307
20250102,120800,767677322,269,269,269,269,2
20250102,120700,767676784,269,269,269,269,0
20250102,120600,767676784,269,268,269,268,1002
20250102,120500,767408247,268,268,268,268,14518
20250102,120400,763517423,267,267,268,267,6572
20250102,120300,761762499,267,267,267,267,126
20250102,120200,761728857,267,267,267,267,3284
20250102,120100,760852029,267,267,267,267,5727
20250102,120000,759322920,267,268,268,267,6798
20250102,115900,757502567,268,269,269,268,21690
20250102,115800,751681060,269,270,272,269,62655
20250102,115700,734767655,270,269,272,269,37093
20250102,115600,724751062,270,270,271,269,15559
20250102,115500,720546058,271,270,271,269,6263
20250102,115400,718848921,271,270,271,269,16955
20250102,115300,714270995,271,271,271,270,255
20250102,115200,714202017,270,272,273,270,20419
20250102,115100,708655130,271,271,272,270,19621
20250102,115000,703335704,270,270,271,269,14841
20250102,114900,699328778,269,271,271,269,20575
20250102,114800,693771885,270,271,271,270,3662
20250102,114700,692782711,270,272,272,270,10871
20250102,114600,689834999,270,270,272,269,15714
20250102,114500,685580022,269,271,271,269,8173
20250102,114400,683373287,270,267,272,267,28035
20250102,114300,675816704,268,267,268,266,37212
20250102,114200,665874521,267,267,267,267,0
20250102,114100,665874521,267,267,267,266,631
20250102,114000,665706604,267,267,267,267,16
20250102,113900,665702332,267,267,267,266,130
20250102,113800,665667733,266,267,267,266,506
20250102,113700,665533133,267,267,267,266,2330
20250102,113600,664913345,267,266,267,266,25348
20250102,113500,658170771,266,266,266,265,1170
20250102,113400,657859561,266,266,266,265,151
20250102,113300,657819542,266,265,266,265,2308
20250102,113200,657207914,266,265,266,265,15659
20250102,113100,653058275,266,266,266,265,27521
20250102,113000,645764180,266,266,266,265,764
20250102,112900,645560958,266,267,267,265,18317
20250102,112800,640688632,267,267,267,266,3178
20250102,112700,639843279,267,267,267,267,1012
20250102,112600,639573075,266,266,266,266,3153
20250102,112500,638734377,266,266,266,266,1
20250102,112400,638734111,265,266,266,265,4221
20250102,112300,637615535,266,266,266,266,1256
20250102,112200,637281439,266,266,266,266,7
20250102,112100,637279577,266,266,266,266,7
20250102,112000,637277715,266,266,266,266,13
20250102,111900,637274257,266,265,266,265,20004
20250102,111800,631973195,266,265,266,265,153
20250102,111700,631932555,266,265,266,265,5560
20250102,111600,630454155,266,266,266,266,1
20250102,111500,630453889,266,265,266,265,41
20250102,111400,630442993,265,266,266,265,4
20250102,111300,630441932,266,266,266,266,0
20250102,111200,630441932,266,265,266,265,4924
20250102,111100,629137070,266,266,266,266,520
20250102,111000,628998750,266,265,266,265,11518
20250102,110900,625946478,265,265,265,265,1
20250102,110800,625946213,266,266,266,266,6437
20250102,110700,624233971,265,267,267,265,3545
20250102,110600,623291002,267,266,267,266,1362
20250102,110500,622927711,265,267,267,265,1981
20250102,110400,622402742,265,265,267,265,12215
20250102,110300,619160765,265,267,267,265,59
20250102,110200,619145068,266,264,266,264,3262
20250102,110100,618280405,264,265,266,264,22798
20250102,110000,612238935,266,266,266,266,3207
20250102,105900,611385873,266,267,267,265,49454
20250102,105800,598250615,267,267,268,266,6028
20250102,105700,596641142,267,267,267,267,499
20250102,105600,596507909,267,267,267,266,24958
20250102,105500,589851318,268,269,269,267,800
20250102,105400,589637545,269,268,269,267,24178
20250102,105300,583163687,268,268,268,267,37
20250102,105200,583153772,268,268,268,268,1804
20250102,105100,582670300,267,266,267,266,17034
20250102,105000,578137052,266,271,271,265,158775
20250102,104900,535845641,270,271,271,270,8362
20250102,104800,533584067,271,270,271,270,4991
20250102,104700,532235694,270,270,270,270,2115
20250102,104600,531664644,270,268,270,268,8886
20250102,104500,529274065,269,268,269,267,13041
20250102,104400,525780117,269,269,270,269,11968
20250102,104300,522560625,269,270,271,269,43105
20250102,104200,510941510,271,271,272,270,19527
20250102,104100,505642713,272,270,272,270,6550
20250102,104000,503867421,271,270,271,270,1023
20250102,103900,503590318,271,271,272,270,3240
20250102,103800,502713778,272,272,272,270,28663
20250102,103700,494942336,271,268,272,267,71572
20250102,103600,475679869,267,268,268,267,30454
20250102,103500,467525200,267,272,272,267,79362
20250102,103400,446197968,271,274,275,271,199395
20250102,103300,391955163,273,275,277,273,69830
20250102,103200,372735279,275,275,276,273,34253
20250102,103100,363323455,274,274,275,272,28863
20250102,103000,355416582,272,275,277,272,43591
20250102,102900,343424488,275,271,275,271,35162
20250102,102800,333797576,272,272,273,272,3958
20250102,102700,332720998,273,272,273,272,23920
20250102,102600,326200126,272,272,273,271,20646
20250102,102500,320586867,271,272,272,271,5524
20250102,102400,319087339,271,273,273,271,10784
20250102,102300,316155512,273,272,273,271,42012
20250102,102200,304733378,272,273,273,272,31836
20250102,102100,296073663,272,274,275,272,37388
20250102,102000,285864494,275,274,277,273,196226
20250102,101900,231766890,273,275,280,273,212814
20250102,101800,172994138,274,270,275,269,129668
20250102,101700,137645172,269,268,270,267,41521
20250102,101600,126469065,266,267,268,266,5226
20250102,101500,125073809,268,266,269,266,7396
20250102,101400,123105634,268,267,268,267,461
20250102,101300,122982186,267,268,269,267,26563
20250102,101200,115879809,268,268,269,268,11794
20250102,101100,112719010,268,269,270,268,13877
20250102,101000,108988949,269,268,269,268,28223
20250102,100900,101421446,268,267,268,267,4496
20250102,100800,100219051,268,266,268,266,5648
20250102,100700,98714015,266,268,268,265,71886
20250102,100600,79570517,268,267,268,265,72665
20250102,100500,60168151,267,264,267,264,11377
20250102,100400,57153243,265,268,270,264,55882
20250102,100300,42296195,266,265,268,264,68035
20250102,100200,24240096,265,264,265,263,11064
20250102,100100,21309704,264,263,265,263,8415
20250102,100000,19081511,265,264,265,262,69161