stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,190200,382569572,268,268,268,268,15868
20250103,190100,382569572,268,268,268,268,0
20250103,190000,382569572,268,268,268,268,0
20250103,185900,382569572,268,268,268,268,0
20250103,185800,382569572,268,268,268,268,0
20250103,185700,382569572,268,268,268,268,0
20250103,185600,382569572,268,268,268,268,0
20250103,185500,382569572,268,268,268,268,0
20250103,185400,382569572,268,268,268,268,0
20250103,185300,382569572,268,268,268,268,0
20250103,185200,382569572,268,268,268,268,0
20250103,185100,382569572,268,268,268,268,0
20250103,185000,382569572,268,268,268,268,0
20250103,184900,382569572,268,268,268,268,0
20250103,184800,382569572,268,268,268,268,0
20250103,184700,382569572,268,268,268,268,0
20250103,184600,382569572,268,268,268,268,0
20250103,184500,382569572,268,268,268,268,0
20250103,184400,382569572,268,268,268,268,0
20250103,184300,382569572,268,268,268,268,0
20250103,184200,382569572,268,268,268,268,0
20250103,184100,382569572,268,268,268,268,0
20250103,184000,382569572,268,268,268,268,0
20250103,183900,382569572,268,268,268,268,0
20250103,183800,382569572,268,268,268,268,0
20250103,183700,382569572,268,268,268,268,0
20250103,183600,382569572,268,268,268,268,0
20250103,183500,382569572,268,268,268,268,0
20250103,183400,382569572,268,268,268,268,0
20250103,183300,382569572,268,268,268,268,0
20250103,183200,382569572,268,268,268,268,15868
20250103,183100,382569572,268,268,268,268,0
20250103,183000,382569572,268,268,268,268,0
20250103,182900,382569572,268,268,268,268,0
20250103,182800,382569572,268,268,268,268,0
20250103,182700,382569572,268,268,268,268,0
20250103,182600,382569572,268,268,268,268,0
20250103,182500,382569572,268,268,268,268,0
20250103,182400,382569572,268,268,268,268,0
20250103,182300,382569572,268,268,268,268,0
20250103,182200,382569572,268,268,268,268,0
20250103,182100,382569572,268,268,268,268,0
20250103,182000,382569572,268,268,268,268,0
20250103,181900,382569572,268,268,268,268,0
20250103,181800,382569572,268,268,268,268,0
20250103,181700,382569572,268,268,268,268,0
20250103,181600,382569572,268,268,268,268,0
20250103,181500,382569572,268,268,268,268,0
20250103,181400,382569572,268,268,268,268,0
20250103,181300,382569572,268,268,268,268,0
20250103,181200,382569572,268,268,268,268,0
20250103,181100,382569572,268,268,268,268,0
20250103,181000,382569572,268,268,268,268,0
20250103,180900,382569572,268,268,268,268,0
20250103,180800,382569572,268,268,268,268,0
20250103,180700,382569572,268,268,268,268,0
20250103,180600,382569572,268,268,268,268,0
20250103,180500,382569572,268,268,268,268,0
20250103,180400,382569572,268,268,268,268,0
20250103,180300,382569572,268,268,268,268,0
20250103,180200,382569572,268,268,268,268,15868
20250103,180100,382569572,268,268,268,268,0
20250103,180000,382569572,268,268,268,268,0
20250103,175900,382569572,268,268,268,268,0
20250103,175800,382569572,268,268,268,268,0
20250103,175700,382569572,268,268,268,268,0
20250103,175600,382569572,268,268,268,268,0
20250103,175500,382569572,268,268,268,268,0
20250103,175400,382569572,268,268,268,268,0
20250103,175300,382569572,268,268,268,268,0
20250103,175200,382569572,268,268,268,268,0
20250103,175100,382569572,268,268,268,268,0
20250103,175000,382569572,268,268,268,268,0
20250103,174900,382569572,268,268,268,268,0
20250103,174800,382569572,268,268,268,268,0
20250103,174700,382569572,268,268,268,268,0
20250103,174600,382569572,268,268,268,268,0
20250103,174500,382569572,268,268,268,268,0
20250103,174400,382569572,268,268,268,268,0
20250103,174300,382569572,268,268,268,268,0
20250103,174200,382569572,268,268,268,268,0
20250103,174100,382569572,268,268,268,268,0
20250103,174000,382569572,268,268,268,268,0
20250103,173900,382569572,268,268,268,268,0
20250103,173800,382569572,268,268,268,268,0
20250103,173700,382569572,268,268,268,268,0
20250103,173600,382569572,268,268,268,268,0
20250103,173500,382569572,268,268,268,268,0
20250103,173400,382569572,268,268,268,268,0
20250103,173300,382569572,268,268,268,268,0
20250103,173200,382569572,268,268,268,268,15868
20250103,173100,382569572,268,268,268,268,0
20250103,173000,382569572,268,268,268,268,0
20250103,172900,382569572,268,268,268,268,0
20250103,172800,382569572,268,268,268,268,0
20250103,172700,382569572,268,268,268,268,0
20250103,172600,382569572,268,268,268,268,0
20250103,172500,382569572,268,268,268,268,0
20250103,172400,382569572,268,268,268,268,0
20250103,172300,382569572,268,268,268,268,0
20250103,172200,382569572,268,268,268,268,0
20250103,172100,382569572,268,268,268,268,0
20250103,172000,382569572,268,268,268,268,0
20250103,171900,382569572,268,268,268,268,0
20250103,171800,382569572,268,268,268,268,0
20250103,171700,382569572,268,268,268,268,0
20250103,171600,382569572,268,268,268,268,0
20250103,171500,382569572,268,268,268,268,0
20250103,171400,382569572,268,268,268,268,0
20250103,171300,382569572,268,268,268,268,0
20250103,171200,382569572,268,268,268,268,0
20250103,171100,382569572,268,268,268,268,0
20250103,171000,382569572,268,268,268,268,0
20250103,170900,382569572,268,268,268,268,0
20250103,170800,382569572,268,268,268,268,0
20250103,170700,382569572,268,268,268,268,0
20250103,170600,382569572,268,268,268,268,0
20250103,170500,382569572,268,268,268,268,0
20250103,170400,382569572,268,268,268,268,0
20250103,170300,382569572,268,268,268,268,0
20250103,170200,382569572,268,268,268,268,15868
20250103,170100,382569572,268,268,268,268,0
20250103,170000,382569572,268,268,268,268,0
20250103,165900,382569572,268,268,268,268,0
20250103,165800,382569572,268,268,268,268,0
20250103,165700,382569572,268,268,268,268,0
20250103,165600,382569572,268,268,268,268,0
20250103,165500,382569572,268,268,268,268,0
20250103,165400,382569572,268,268,268,268,0
20250103,165300,382569572,268,268,268,268,0
20250103,165200,382569572,268,268,268,268,0
20250103,165100,382569572,268,268,268,268,0
20250103,165000,382569572,268,268,268,268,0
20250103,164900,382569572,268,268,268,268,0
20250103,164800,382569572,268,268,268,268,0
20250103,164700,382569572,268,268,268,268,0
20250103,164600,382569572,268,268,268,268,0
20250103,164500,382569572,268,268,268,268,0
20250103,164400,382569572,268,268,268,268,0
20250103,164300,382569572,268,268,268,268,0
20250103,164200,382569572,268,268,268,268,0
20250103,164100,382569572,268,268,268,268,0
20250103,164000,382569572,268,268,268,268,0
20250103,163900,382569572,268,268,268,268,0
20250103,163800,382569572,268,268,268,268,0
20250103,163700,382569572,268,268,268,268,0
20250103,163600,382569572,268,268,268,268,0
20250103,163500,382569572,268,268,268,268,0
20250103,163400,382569572,268,268,268,268,0
20250103,163300,382569572,268,268,268,268,0
20250103,163200,382569572,268,268,268,268,15868
20250103,163100,382569572,268,268,268,268,0
20250103,163000,382569572,268,268,268,268,0
20250103,162900,382569572,268,268,268,268,0
20250103,162800,382569572,268,268,268,268,0
20250103,162700,382569572,268,268,268,268,0
20250103,162600,382569572,268,268,268,268,0
20250103,162500,382569572,268,268,268,268,0
20250103,162400,382569572,268,268,268,268,0
20250103,162300,382569572,268,268,268,268,0
20250103,162200,382569572,268,268,268,268,0
20250103,162100,382569572,268,268,268,268,0
20250103,162000,382569572,268,268,268,268,0
20250103,161900,382569572,268,268,268,268,0
20250103,161800,382569572,268,268,268,268,0
20250103,161700,382569572,268,268,268,268,0
20250103,161600,382569572,268,268,268,268,0
20250103,161500,382569572,268,268,268,268,0
20250103,161400,382569572,268,268,268,268,0
20250103,161300,382569572,268,268,268,268,0
20250103,161200,382569572,268,268,268,268,0
20250103,161100,382569572,268,268,268,268,0
20250103,161000,382569572,268,268,268,268,0
20250103,160900,382569572,268,268,268,268,0
20250103,160800,382569572,268,268,268,268,0
20250103,160700,382569572,268,268,268,268,0
20250103,160600,382569572,268,268,268,268,0
20250103,160500,382569572,268,268,268,268,0
20250103,160400,382569572,268,268,268,268,0
20250103,160300,382569572,268,268,268,268,0
20250103,160200,382569572,268,268,268,268,15868
20250103,160100,382569572,268,268,268,268,0
20250103,160000,382569572,268,268,268,268,0
20250103,155900,382569572,268,268,268,268,0
20250103,155800,382569572,268,268,268,268,0
20250103,155700,382569572,268,268,268,268,0
20250103,155600,382569572,268,268,268,268,0
20250103,155500,382569572,268,268,268,268,0
20250103,155400,382569572,268,268,268,268,0
20250103,155300,382569572,268,268,268,268,0
20250103,155200,382569572,268,268,268,268,0
20250103,155100,382569572,268,268,268,268,0
20250103,155000,382569572,268,268,268,268,0
20250103,154900,382569572,268,268,268,268,0
20250103,154800,382569572,268,268,268,268,0
20250103,154700,382569572,268,268,268,268,0
20250103,154600,382569572,268,268,268,268,0
20250103,154500,382569572,268,268,268,268,0
20250103,154400,382569572,268,268,268,268,0
20250103,154300,382569572,268,268,268,268,0
20250103,154200,382569572,268,268,268,268,0
20250103,154100,382569572,268,268,268,268,0
20250103,154000,382569572,268,268,268,268,0
20250103,153900,382569572,268,268,268,268,0
20250103,153800,382569572,268,268,268,268,0
20250103,153700,382569572,268,268,268,268,0
20250103,153600,382569572,268,268,268,268,0
20250103,153500,382569572,268,268,268,268,0
20250103,153400,382569572,268,268,268,268,0
20250103,153300,382569572,268,268,268,268,0
20250103,153200,382569572,268,268,268,268,15868
20250103,153100,382569572,268,268,268,268,0
20250103,153000,382569572,268,268,268,268,15868
20250103,152900,378316948,269,269,269,269,0
20250103,152800,378316948,269,269,269,269,0
20250103,152700,378316948,269,269,269,269,0
20250103,152600,378316948,269,269,269,269,0
20250103,152500,378316948,269,269,269,269,0
20250103,152400,378316948,269,269,269,269,0
20250103,152300,378316948,269,269,269,269,0
20250103,152200,378316948,269,269,269,269,0
20250103,152100,378316948,269,269,269,269,0
20250103,152000,378316948,269,269,269,269,0
20250103,151900,378316948,269,269,269,269,46
20250103,151800,378304574,269,269,269,269,496
20250103,151700,378171150,269,269,269,269,1478
20250103,151600,377773568,269,269,269,269,202
20250103,151500,377719230,270,270,270,270,2
20250103,151400,377718690,270,270,270,268,6112
20250103,151300,376068852,270,268,270,268,6513
20250103,151200,374322889,269,270,270,269,897
20250103,151100,374081592,270,270,270,269,6052
20250103,151000,372452470,270,269,270,268,11403
20250103,150900,369388416,269,269,269,269,6709
20250103,150800,367583695,269,269,269,269,0
20250103,150700,367583695,269,269,269,269,1
20250103,150600,367583426,268,268,268,268,637
20250103,150500,367412710,270,270,270,270,0
20250103,150400,367412710,270,270,270,270,1
20250103,150300,367412440,269,269,269,269,2041
20250103,150200,366863411,269,269,269,269,1562
20250103,150100,366443233,269,269,269,269,3
20250103,150000,366442426,269,269,269,269,3532
20250103,145900,365492318,270,269,270,269,4
20250103,145800,365491240,270,270,270,270,50
20250103,145700,365477740,270,269,270,269,26009
20250103,145600,358481307,269,269,269,269,0
20250103,145500,358481307,269,267,269,267,59651
20250103,145400,342494850,268,267,268,267,422
20250103,145300,342382174,268,268,268,268,0
20250103,145200,342382174,268,268,268,268,0
20250103,145100,342382174,268,268,268,268,74
20250103,145000,342362342,268,267,268,267,10011
20250103,144900,339689394,267,267,267,267,4
20250103,144800,339688326,268,268,268,268,2
20250103,144700,339687790,268,268,268,268,3294
20250103,144600,338804998,268,268,268,268,0
20250103,144500,338804998,268,268,268,268,0
20250103,144400,338804998,268,268,268,268,0
20250103,144300,338804998,268,268,268,268,2
20250103,144200,338804462,267,267,267,267,245
20250103,144100,338739047,268,268,268,268,8
20250103,144000,338736903,268,268,268,268,0
20250103,143900,338736903,268,268,268,268,2
20250103,143800,338736367,267,267,267,267,0
20250103,143700,338736367,267,267,267,267,1006
20250103,143600,338467765,268,267,268,267,20
20250103,143500,338462423,267,267,267,267,1792
20250103,143400,337983959,268,268,268,268,141
20250103,143300,337946171,268,268,268,268,0
20250103,143200,337946171,268,268,268,268,0
20250103,143100,337946171,268,268,268,268,0
20250103,143000,337946171,268,268,268,268,0
20250103,142900,337946171,268,268,268,268,1
20250103,142800,337945903,267,267,267,267,1000
20250103,142700,337678903,267,267,267,267,500
20250103,142600,337545403,267,267,267,267,0
20250103,142500,337545403,267,267,267,267,20
20250103,142400,337540063,267,268,268,267,209
20250103,142300,337484251,268,268,268,268,856
20250103,142200,337254843,268,268,268,268,0
20250103,142100,337254843,268,268,268,268,10
20250103,142000,337252163,268,267,268,267,3279
20250103,141900,336376660,268,268,268,268,17
20250103,141800,336372104,268,268,268,268,0
20250103,141700,336372104,268,268,268,268,7
20250103,141600,336370228,268,268,268,268,1
20250103,141500,336369960,267,267,267,267,0
20250103,141400,336369960,267,267,267,267,150
20250103,141300,336329910,267,267,267,267,2125
20250103,141200,335762535,268,268,268,268,0
20250103,141100,335762535,268,268,268,268,1
20250103,141000,335762267,267,268,268,267,6
20250103,140900,335760663,267,267,267,267,30
20250103,140800,335752653,268,268,268,268,180
20250103,140700,335704413,267,267,267,267,13
20250103,140600,335700942,267,267,267,267,2002
20250103,140500,335166408,267,267,267,267,45259
20250103,140400,323082255,267,267,267,267,3
20250103,140300,323081454,268,268,268,268,0
20250103,140200,323081454,268,268,268,268,0
20250103,140100,323081454,268,268,268,268,161
20250103,140000,323038306,268,267,268,267,4942
20250103,135900,321718789,267,268,268,267,20406
20250103,135800,316270383,268,267,268,267,4
20250103,135700,316269313,268,268,268,268,1
20250103,135600,316269045,268,268,268,268,15
20250103,135500,316265025,268,268,268,268,0
20250103,135400,316265025,268,268,268,268,1
20250103,135300,316264757,267,267,267,267,2352
20250103,135200,315636773,267,267,267,267,3
20250103,135100,315635972,268,268,268,268,0
20250103,135000,315635972,268,268,268,268,1
20250103,134900,315635704,268,268,268,268,0
20250103,134800,315635704,268,268,268,268,3001
20250103,134700,314831436,268,268,268,268,0
20250103,134600,314831436,268,268,268,268,1
20250103,134500,314831168,268,268,268,267,10003
20250103,134400,312150365,268,267,268,267,27648
20250103,134300,304768347,267,267,267,267,1001
20250103,134200,304501080,266,267,267,266,3
20250103,134100,304500281,267,267,267,267,108233
20250103,134000,275602070,268,267,268,267,2003
20250103,133900,275067266,267,267,267,267,460
20250103,133800,274944446,268,268,268,268,8299
20250103,133700,272720314,268,268,268,268,0
20250103,133600,272720314,268,268,268,268,40
20250103,133500,272709594,268,268,268,268,1500
20250103,133400,272307594,269,269,269,269,0
20250103,133300,272307594,269,269,269,269,1000
20250103,133200,272038594,269,269,269,269,0
20250103,133100,272038594,269,269,269,269,0
20250103,133000,272038594,269,269,269,269,0
20250103,132900,272038594,269,269,269,269,0
20250103,132800,272038594,269,269,269,269,0
20250103,132700,272038594,269,269,269,269,0
20250103,132600,272038594,269,269,269,269,0
20250103,132500,272038594,269,269,269,269,0
20250103,132400,272038594,269,269,269,269,0
20250103,132300,272038594,269,269,269,269,0
20250103,132200,272038594,269,269,269,269,0
20250103,132100,272038594,269,269,269,269,1305
20250103,132000,271687549,269,269,269,269,11012
20250103,131900,268725321,269,269,269,269,21
20250103,131800,268719672,269,269,269,269,0
20250103,131700,268719672,269,269,269,269,0
20250103,131600,268719672,269,269,269,269,0
20250103,131500,268719672,269,269,269,269,0
20250103,131400,268719672,269,269,269,269,0
20250103,131300,268719672,269,269,269,269,0
20250103,131200,268719672,269,269,269,269,2
20250103,131100,268719134,269,269,269,269,0
20250103,131000,268719134,269,269,269,269,373
20250103,130900,268618797,268,268,268,268,6000
20250103,130800,267010797,268,268,268,268,0
20250103,130700,267010797,268,268,268,268,1
20250103,130600,267010529,269,268,269,268,170
20250103,130500,266964968,269,269,269,269,1
20250103,130400,266964699,268,268,268,268,7000
20250103,130300,265088699,268,268,268,268,0
20250103,130200,265088699,268,268,268,268,300
20250103,130100,265008299,268,268,268,268,182
20250103,130000,264959523,268,268,268,268,0
20250103,125900,264959523,268,268,268,268,0
20250103,125800,264959523,268,269,269,268,9024
20250103,125700,262532090,269,269,269,269,1
20250103,125600,262531821,269,269,269,269,401
20250103,125500,262423952,267,267,267,267,2
20250103,125400,262423418,269,269,269,269,1
20250103,125300,262423149,269,269,269,269,0
20250103,125200,262423149,269,268,269,268,2
20250103,125100,262422612,267,267,268,267,752
20250103,125000,262221827,267,267,267,267,1000
20250103,124900,261954827,268,268,268,268,0
20250103,124800,261954827,268,268,268,268,6526
20250103,124700,260205859,268,268,268,268,0
20250103,124600,260205859,268,268,268,268,0
20250103,124500,260205859,268,268,268,268,0
20250103,124400,260205859,268,268,268,268,1000
20250103,124300,259937859,269,269,269,269,0
20250103,124200,259937859,269,269,269,269,0
20250103,124100,259937859,269,269,269,269,0
20250103,124000,259937859,269,269,269,269,0
20250103,123900,259937859,269,269,269,269,6
20250103,123800,259936245,268,268,268,268,0
20250103,123700,259936245,268,269,269,268,3
20250103,123600,259935440,269,269,269,269,2
20250103,123500,259934902,269,269,269,269,1
20250103,123400,259934633,268,269,269,268,3
20250103,123300,259933828,269,269,269,269,0
20250103,123200,259933828,269,269,269,269,1
20250103,123100,259933559,268,268,268,268,0
20250103,123000,259933559,268,268,268,268,242
20250103,122900,259868703,269,269,269,269,0
20250103,122800,259868703,269,269,269,269,0
20250103,122700,259868703,269,269,269,269,0
20250103,122600,259868703,269,269,269,269,1
20250103,122500,259868434,268,268,268,268,6004
20250103,122400,258259362,268,269,269,268,3
20250103,122300,258258557,268,268,268,268,500
20250103,122200,258124557,268,268,268,268,7793
20250103,122100,256036033,268,268,268,268,100
20250103,122000,256009233,268,268,268,268,20
20250103,121900,256003873,268,268,268,268,63
20250103,121800,255986989,268,268,268,268,468
20250103,121700,255861565,268,268,268,268,0
20250103,121600,255861565,268,268,268,268,1115
20250103,121500,255562745,268,268,268,268,0
20250103,121400,255562745,268,268,268,268,231
20250103,121300,255500837,269,269,269,269,369
20250103,121200,255401576,268,268,268,268,0
20250103,121100,255401576,268,268,268,268,2
20250103,121000,255401040,268,268,268,268,0
20250103,120900,255401040,268,268,268,268,0
20250103,120800,255401040,268,268,268,268,0
20250103,120700,255401040,268,268,268,268,0
20250103,120600,255401040,268,268,268,268,30
20250103,120500,255393000,269,269,269,269,0
20250103,120400,255393000,269,269,269,269,0
20250103,120300,255393000,269,269,269,269,1
20250103,120200,255392731,268,268,268,268,0
20250103,120100,255392731,268,269,269,268,230
20250103,120000,255331089,269,269,269,269,1
20250103,115900,255330820,269,269,269,269,1
20250103,115800,255330551,268,269,269,268,390
20250103,115700,255225644,269,269,269,269,401
20250103,115600,255117775,269,268,269,268,5236
20250103,115500,253714526,268,269,269,268,506
20250103,115400,253578912,269,269,269,269,1
20250103,115300,253578643,268,268,268,268,9
20250103,115200,253576231,269,269,269,269,0
20250103,115100,253576231,269,269,269,269,1
20250103,115000,253575962,268,268,268,268,0
20250103,114900,253575962,268,269,269,268,995
20250103,114800,253308309,270,270,270,270,1
20250103,114700,253308039,269,269,269,269,5101
20250103,114600,251935870,270,270,270,270,0
20250103,114500,251935870,270,270,270,270,81
20250103,114400,251914000,270,270,270,270,0
20250103,114300,251914000,270,270,270,270,0
20250103,114200,251914000,270,270,270,270,2
20250103,114100,251913460,270,270,270,270,1
20250103,114000,251913190,269,270,270,269,2052
20250103,113900,251361201,269,270,270,269,1310
20250103,113800,251008301,269,269,269,269,0
20250103,113700,251008301,269,269,270,269,66
20250103,113600,250990545,269,269,270,269,35
20250103,113500,250981099,269,270,270,269,4061
20250103,113400,249888689,269,272,272,267,108915
20250103,113300,220631507,272,272,272,272,24
20250103,113200,220624979,272,272,272,272,4
20250103,113100,220623891,272,271,272,271,30
20250103,113000,220615741,272,271,272,271,103
20250103,112900,220587800,272,271,272,271,10350
20250103,112800,217782860,271,271,271,271,0
20250103,112700,217782860,271,271,271,271,8
20250103,112600,217780692,271,271,271,271,21
20250103,112500,217775001,272,271,272,271,3592
20250103,112400,216801547,271,270,271,270,14
20250103,112300,216797756,271,271,271,271,0
20250103,112200,216797756,271,270,271,270,193
20250103,112100,216745644,271,271,271,271,1214
20250103,112000,216416650,271,271,271,271,598
20250103,111900,216254592,271,271,271,270,1007
20250103,111800,215981700,270,271,271,270,20264
20250103,111700,210510394,271,269,271,269,6
20250103,111600,210508770,270,271,271,270,4570
20250103,111500,209274819,271,271,271,271,46
20250103,111400,209262353,271,271,271,270,9126
20250103,111300,206795373,272,270,273,270,120508
20250103,111200,173974043,270,268,270,268,72134
20250103,111100,154618725,268,267,268,267,1211
20250103,111000,154295377,268,268,268,267,10102
20250103,110900,151598041,267,267,267,267,1000
20250103,110800,151331041,268,268,268,267,288
20250103,110700,151254057,268,268,268,266,3165
20250103,110600,150411972,268,268,268,267,1873
20250103,110500,149911877,267,267,268,267,6346
20250103,110400,148217494,268,267,268,267,76
20250103,110300,148197193,267,268,268,267,46
20250103,110200,148184910,267,267,267,267,600
20250103,110100,148024710,267,268,268,267,115
20250103,110000,147993990,267,268,268,267,201
20250103,105900,147940322,267,267,268,266,2237
20250103,105800,147342714,268,267,268,267,2599
20250103,105700,146648779,267,267,267,267,334
20250103,105600,146559601,267,267,267,267,919
20250103,105500,146314228,268,267,268,267,537
20250103,105400,146170846,268,267,268,267,24
20250103,105300,146164416,267,268,268,267,3
20250103,105200,146163614,268,267,268,267,14558
20250103,105100,142276599,267,267,267,267,8945
20250103,105000,139888284,267,266,267,266,144
20250103,104900,139849936,267,267,267,267,111
20250103,104800,139820299,267,266,267,266,46
20250103,104700,139808019,267,267,267,267,112
20250103,104600,139778115,267,267,267,267,5522
20250103,104500,138303741,267,267,267,267,30
20250103,104400,138295731,267,266,267,266,136
20250103,104300,138259544,266,267,267,266,3
20250103,104200,138258744,267,267,267,266,24
20250103,104100,138252341,266,267,267,266,2
20250103,104000,138251808,266,267,267,266,4
20250103,103900,138250741,267,267,267,266,1780
20250103,103800,137777257,266,267,267,266,11
20250103,103700,137774321,267,267,267,267,0
20250103,103600,137774321,267,267,267,267,0
20250103,103500,137774321,267,267,267,267,0
20250103,103400,137774321,267,267,267,267,0
20250103,103300,137774321,267,267,267,267,14
20250103,103200,137770583,267,267,267,266,24002
20250103,103100,131385049,267,267,267,267,1598
20250103,103000,130958383,267,267,267,267,2
20250103,102900,130957849,267,266,267,266,1491
20250103,102800,130561241,267,267,267,267,104
20250103,102700,130533473,267,267,267,267,6
20250103,102600,130531871,267,268,268,267,1363
20250103,102500,130167822,268,267,268,267,13310
20250103,102400,126614038,267,268,268,267,7730
20250103,102300,124550013,268,266,268,266,41283
20250103,102200,113544607,266,265,266,265,22853
20250103,102100,107485562,265,265,265,265,60
20250103,102000,107469662,265,265,265,265,0
20250103,101900,107469662,265,265,265,265,4795
20250103,101800,106198987,265,267,267,265,5
20250103,101700,106197656,267,265,267,265,1003
20250103,101600,105931859,265,267,267,265,100000
20250103,101500,79386987,268,268,268,268,1
20250103,101400,79386719,266,267,268,266,253
20250103,101300,79319416,267,267,267,267,170
20250103,101200,79274026,267,267,267,267,4302
20250103,101100,78125392,267,267,267,267,131
20250103,101000,78090415,268,268,268,268,0
20250103,100900,78090415,268,268,268,268,2
20250103,100800,78089879,267,267,267,267,60
20250103,100700,78073859,268,268,268,268,1
20250103,100600,78073591,267,268,268,267,1036
20250103,100500,77796943,268,268,268,268,10
20250103,100400,77794263,268,268,268,268,242
20250103,100300,77729407,268,268,268,268,0
20250103,100200,77729407,268,267,268,267,1554
20250103,100100,77314433,267,267,267,267,822
20250103,100000,77094959,267,267,267,267,524
20250103,095900,76955051,268,267,268,266,5270
20250103,095800,75548227,267,267,267,267,2
20250103,095700,75547693,267,267,267,267,30
20250103,095600,75539683,267,267,267,266,5088
20250103,095500,74185187,267,267,268,267,6521
20250103,095400,72444070,268,268,268,268,1
20250103,095300,72443802,268,268,268,268,1
20250103,095200,72443534,267,267,268,267,1524
20250103,095100,72036614,267,268,268,267,8989
20250103,095000,69636550,268,268,268,268,0
20250103,094900,69636550,268,268,268,267,1506
20250103,094800,69233442,268,268,268,267,14502
20250103,094700,65360406,267,267,267,267,24
20250103,094600,65353998,267,268,269,267,16417
20250103,094500,60954242,269,269,269,269,507
20250103,094400,60817859,270,269,270,268,2107
20250103,094300,60250075,269,269,269,269,7010
20250103,094200,58364385,269,269,269,269,582
20250103,094100,58207827,269,268,269,268,1354
20250103,094000,57843603,269,268,269,268,13426
20250103,093900,54245433,268,268,268,268,0
20250103,093800,54245433,268,268,268,268,1
20250103,093700,54245165,267,267,267,267,2
20250103,093600,54244631,268,268,268,268,1119
20250103,093500,53944739,268,267,268,267,5207
20250103,093400,52554450,268,268,268,268,372
20250103,093300,52454754,269,269,269,268,5911
20250103,093200,50869695,268,269,269,268,2236
20250103,093100,50270242,270,268,270,268,31009
20250103,093000,41939826,268,268,268,268,1695
20250103,092900,41485566,268,268,268,268,21
20250103,092800,41479938,268,267,268,267,4310
20250103,092700,40329162,268,268,268,268,65
20250103,092600,40311742,268,268,268,268,33
20250103,092500,40302898,268,267,268,267,1944
20250103,092400,39783829,268,267,268,267,510
20250103,092300,39647649,267,268,268,267,20010
20250103,092200,34304969,267,267,268,267,6398
20250103,092100,32596621,268,269,269,268,9974
20250103,092000,29923440,269,269,270,269,7379
20250103,091900,27938488,270,270,270,268,258
20250103,091800,27869282,269,269,270,269,617
20250103,091700,27703308,270,271,271,269,4789
20250103,091600,26411176,271,269,271,269,21517
20250103,091500,20600303,269,267,269,267,15020
20250103,091400,16575767,268,266,268,266,1573
20250103,091300,16154228,266,268,268,266,91
20250103,091200,16129842,268,267,268,267,11477
20250103,091100,13065481,266,266,266,266,1444
20250103,091000,12681377,267,265,267,265,5771
20250103,090900,11147036,265,267,267,265,8490
20250103,090800,8897184,266,267,267,265,6341
20250103,090700,7211707,265,267,267,265,252
20250103,090600,7144675,267,266,267,266,4252
20250103,090500,6013641,267,266,267,266,3784
20250103,090400,5007095,267,266,267,266,252
20250103,090300,4940061,265,267,267,265,1490
20250103,090200,4542241,267,266,267,265,1067
20250103,090100,4258482,267,265,267,265,9061
20250103,090000,1848253,266,264,266,264,6995