stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,190200,440578007,277,277,277,277,31561
20250106,190100,440578007,277,277,277,277,0
20250106,190000,440578007,277,277,277,277,0
20250106,185900,440578007,277,277,277,277,0
20250106,185800,440578007,277,277,277,277,0
20250106,185700,440578007,277,277,277,277,0
20250106,185600,440578007,277,277,277,277,0
20250106,185500,440578007,277,277,277,277,0
20250106,185400,440578007,277,277,277,277,0
20250106,185300,440578007,277,277,277,277,0
20250106,185200,440578007,277,277,277,277,0
20250106,185100,440578007,277,277,277,277,0
20250106,185000,440578007,277,277,277,277,0
20250106,184900,440578007,277,277,277,277,0
20250106,184800,440578007,277,277,277,277,0
20250106,184700,440578007,277,277,277,277,0
20250106,184600,440578007,277,277,277,277,0
20250106,184500,440578007,277,277,277,277,0
20250106,184400,440578007,277,277,277,277,0
20250106,184300,440578007,277,277,277,277,0
20250106,184200,440578007,277,277,277,277,0
20250106,184100,440578007,277,277,277,277,0
20250106,184000,440578007,277,277,277,277,0
20250106,183900,440578007,277,277,277,277,0
20250106,183800,440578007,277,277,277,277,0
20250106,183700,440578007,277,277,277,277,0
20250106,183600,440578007,277,277,277,277,0
20250106,183500,440578007,277,277,277,277,0
20250106,183400,440578007,277,277,277,277,0
20250106,183300,440578007,277,277,277,277,0
20250106,183200,440578007,277,277,277,277,31561
20250106,183100,440578007,277,277,277,277,0
20250106,183000,440578007,277,277,277,277,0
20250106,182900,440578007,277,277,277,277,0
20250106,182800,440578007,277,277,277,277,0
20250106,182700,440578007,277,277,277,277,0
20250106,182600,440578007,277,277,277,277,0
20250106,182500,440578007,277,277,277,277,0
20250106,182400,440578007,277,277,277,277,0
20250106,182300,440578007,277,277,277,277,0
20250106,182200,440578007,277,277,277,277,0
20250106,182100,440578007,277,277,277,277,0
20250106,182000,440578007,277,277,277,277,0
20250106,181900,440578007,277,277,277,277,0
20250106,181800,440578007,277,277,277,277,0
20250106,181700,440578007,277,277,277,277,0
20250106,181600,440578007,277,277,277,277,0
20250106,181500,440578007,277,277,277,277,0
20250106,181400,440578007,277,277,277,277,0
20250106,181300,440578007,277,277,277,277,0
20250106,181200,440578007,277,277,277,277,0
20250106,181100,440578007,277,277,277,277,0
20250106,181000,440578007,277,277,277,277,0
20250106,180900,440578007,277,277,277,277,0
20250106,180800,440578007,277,277,277,277,0
20250106,180700,440578007,277,277,277,277,0
20250106,180600,440578007,277,277,277,277,0
20250106,180500,440578007,277,277,277,277,0
20250106,180400,440578007,277,277,277,277,0
20250106,180300,440578007,277,277,277,277,0
20250106,180200,440578007,277,277,277,277,31561
20250106,180100,440578007,277,277,277,277,0
20250106,180000,440578007,277,277,277,277,0
20250106,175900,440578007,277,277,277,277,0
20250106,175800,440578007,277,277,277,277,0
20250106,175700,440578007,277,277,277,277,0
20250106,175600,440578007,277,277,277,277,0
20250106,175500,440578007,277,277,277,277,0
20250106,175400,440578007,277,277,277,277,0
20250106,175300,440578007,277,277,277,277,0
20250106,175200,440578007,277,277,277,277,0
20250106,175100,440578007,277,277,277,277,0
20250106,175000,440578007,277,277,277,277,0
20250106,174900,440578007,277,277,277,277,0
20250106,174800,440578007,277,277,277,277,0
20250106,174700,440578007,277,277,277,277,0
20250106,174600,440578007,277,277,277,277,0
20250106,174500,440578007,277,277,277,277,0
20250106,174400,440578007,277,277,277,277,0
20250106,174300,440578007,277,277,277,277,0
20250106,174200,440578007,277,277,277,277,0
20250106,174100,440578007,277,277,277,277,0
20250106,174000,440578007,277,277,277,277,0
20250106,173900,440578007,277,277,277,277,0
20250106,173800,440578007,277,277,277,277,0
20250106,173700,440578007,277,277,277,277,0
20250106,173600,440578007,277,277,277,277,0
20250106,173500,440578007,277,277,277,277,0
20250106,173400,440578007,277,277,277,277,0
20250106,173300,440578007,277,277,277,277,0
20250106,173200,440578007,277,277,277,277,31561
20250106,173100,440578007,277,277,277,277,0
20250106,173000,440578007,277,277,277,277,0
20250106,172900,440578007,277,277,277,277,0
20250106,172800,440578007,277,277,277,277,0
20250106,172700,440578007,277,277,277,277,0
20250106,172600,440578007,277,277,277,277,0
20250106,172500,440578007,277,277,277,277,0
20250106,172400,440578007,277,277,277,277,0
20250106,172300,440578007,277,277,277,277,0
20250106,172200,440578007,277,277,277,277,0
20250106,172100,440578007,277,277,277,277,0
20250106,172000,440578007,277,277,277,277,0
20250106,171900,440578007,277,277,277,277,0
20250106,171800,440578007,277,277,277,277,0
20250106,171700,440578007,277,277,277,277,0
20250106,171600,440578007,277,277,277,277,0
20250106,171500,440578007,277,277,277,277,0
20250106,171400,440578007,277,277,277,277,0
20250106,171300,440578007,277,277,277,277,0
20250106,171200,440578007,277,277,277,277,0
20250106,171100,440578007,277,277,277,277,0
20250106,171000,440578007,277,277,277,277,0
20250106,170900,440578007,277,277,277,277,0
20250106,170800,440578007,277,277,277,277,0
20250106,170700,440578007,277,277,277,277,0
20250106,170600,440578007,277,277,277,277,0
20250106,170500,440578007,277,277,277,277,0
20250106,170400,440578007,277,277,277,277,0
20250106,170300,440578007,277,277,277,277,0
20250106,170200,440578007,277,277,277,277,31561
20250106,170100,440578007,277,277,277,277,0
20250106,170000,440578007,277,277,277,277,0
20250106,165900,440578007,277,277,277,277,0
20250106,165800,440578007,277,277,277,277,0
20250106,165700,440578007,277,277,277,277,0
20250106,165600,440578007,277,277,277,277,0
20250106,165500,440578007,277,277,277,277,0
20250106,165400,440578007,277,277,277,277,0
20250106,165300,440578007,277,277,277,277,0
20250106,165200,440578007,277,277,277,277,0
20250106,165100,440578007,277,277,277,277,0
20250106,165000,440578007,277,277,277,277,0
20250106,164900,440578007,277,277,277,277,0
20250106,164800,440578007,277,277,277,277,0
20250106,164700,440578007,277,277,277,277,0
20250106,164600,440578007,277,277,277,277,0
20250106,164500,440578007,277,277,277,277,0
20250106,164400,440578007,277,277,277,277,0
20250106,164300,440578007,277,277,277,277,0
20250106,164200,440578007,277,277,277,277,0
20250106,164100,440578007,277,277,277,277,0
20250106,164000,440578007,277,277,277,277,0
20250106,163900,440578007,277,277,277,277,0
20250106,163800,440578007,277,277,277,277,0
20250106,163700,440578007,277,277,277,277,0
20250106,163600,440578007,277,277,277,277,0
20250106,163500,440578007,277,277,277,277,0
20250106,163400,440578007,277,277,277,277,0
20250106,163300,440578007,277,277,277,277,0
20250106,163200,440578007,277,277,277,277,31561
20250106,163100,440578007,277,277,277,277,0
20250106,163000,440578007,277,277,277,277,0
20250106,162900,440578007,277,277,277,277,0
20250106,162800,440578007,277,277,277,277,0
20250106,162700,440578007,277,277,277,277,0
20250106,162600,440578007,277,277,277,277,0
20250106,162500,440578007,277,277,277,277,0
20250106,162400,440578007,277,277,277,277,0
20250106,162300,440578007,277,277,277,277,0
20250106,162200,440578007,277,277,277,277,0
20250106,162100,440578007,277,277,277,277,0
20250106,162000,440578007,277,277,277,277,0
20250106,161900,440578007,277,277,277,277,0
20250106,161800,440578007,277,277,277,277,0
20250106,161700,440578007,277,277,277,277,0
20250106,161600,440578007,277,277,277,277,0
20250106,161500,440578007,277,277,277,277,0
20250106,161400,440578007,277,277,277,277,0
20250106,161300,440578007,277,277,277,277,0
20250106,161200,440578007,277,277,277,277,0
20250106,161100,440578007,277,277,277,277,0
20250106,161000,440578007,277,277,277,277,0
20250106,160900,440578007,277,277,277,277,0
20250106,160800,440578007,277,277,277,277,0
20250106,160700,440578007,277,277,277,277,0
20250106,160600,440578007,277,277,277,277,0
20250106,160500,440578007,277,277,277,277,0
20250106,160400,440578007,277,277,277,277,0
20250106,160300,440578007,277,277,277,277,0
20250106,160200,440578007,277,277,277,277,31561
20250106,160100,440578007,277,277,277,277,0
20250106,160000,440578007,277,277,277,277,0
20250106,155900,440578007,277,277,277,277,0
20250106,155800,440578007,277,277,277,277,0
20250106,155700,440578007,277,277,277,277,0
20250106,155600,440578007,277,277,277,277,0
20250106,155500,440578007,277,277,277,277,0
20250106,155400,440578007,277,277,277,277,0
20250106,155300,440578007,277,277,277,277,0
20250106,155200,440578007,277,277,277,277,0
20250106,155100,440578007,277,277,277,277,0
20250106,155000,440578007,277,277,277,277,0
20250106,154900,440578007,277,277,277,277,0
20250106,154800,440578007,277,277,277,277,0
20250106,154700,440578007,277,277,277,277,0
20250106,154600,440578007,277,277,277,277,0
20250106,154500,440578007,277,277,277,277,0
20250106,154400,440578007,277,277,277,277,0
20250106,154300,440578007,277,277,277,277,0
20250106,154200,440578007,277,277,277,277,0
20250106,154100,440578007,277,277,277,277,0
20250106,154000,440578007,277,277,277,277,0
20250106,153900,440578007,277,277,277,277,0
20250106,153800,440578007,277,277,277,277,0
20250106,153700,440578007,277,277,277,277,0
20250106,153600,440578007,277,277,277,277,0
20250106,153500,440578007,277,277,277,277,0
20250106,153400,440578007,277,277,277,277,0
20250106,153300,440578007,277,277,277,277,0
20250106,153200,440578007,277,277,277,277,31561
20250106,153100,440578007,277,277,277,277,0
20250106,153000,440578007,277,277,277,277,31561
20250106,152900,431835610,277,277,277,277,0
20250106,152800,431835610,277,277,277,277,0
20250106,152700,431835610,277,277,277,277,0
20250106,152600,431835610,277,277,277,277,0
20250106,152500,431835610,277,277,277,277,0
20250106,152400,431835610,277,277,277,277,0
20250106,152300,431835610,277,277,277,277,0
20250106,152200,431835610,277,277,277,277,0
20250106,152100,431835610,277,277,277,277,0
20250106,152000,431835610,277,277,277,277,0
20250106,151900,431835610,277,278,278,277,93
20250106,151800,431809846,277,276,278,276,1856
20250106,151700,431297568,278,278,278,278,0
20250106,151600,431297568,278,278,278,278,3
20250106,151500,431296734,276,276,278,276,7353
20250106,151400,429267302,277,277,277,277,0
20250106,151300,429267302,277,277,277,277,1278
20250106,151200,428913296,278,278,278,278,1
20250106,151100,428913018,277,277,278,277,518
20250106,151000,428769531,277,278,278,277,809
20250106,150900,428545427,278,278,278,278,38
20250106,150800,428534863,278,278,278,278,99
20250106,150700,428507341,278,278,278,278,20
20250106,150600,428501781,278,278,278,278,1544
20250106,150500,428072549,278,278,278,278,21
20250106,150400,428066711,277,277,278,277,16059
20250106,150300,423608348,277,277,277,277,11394
20250106,150200,420452210,277,277,277,277,2215
20250106,150100,419838655,277,277,277,277,20
20250106,150000,419833115,277,277,277,277,30
20250106,145900,419824805,277,277,277,277,500
20250106,145800,419686305,277,277,277,277,310
20250106,145700,419600435,276,276,276,276,0
20250106,145600,419600435,276,276,276,276,1
20250106,145500,419600159,277,277,277,277,358
20250106,145400,419500993,277,277,277,277,0
20250106,145300,419500993,277,277,277,277,618
20250106,145200,419329807,277,277,277,277,10
20250106,145100,419327037,277,277,277,277,25
20250106,145000,419320112,276,277,277,276,2296
20250106,144900,418684520,277,278,278,277,4107
20250106,144800,417546051,278,278,278,277,260
20250106,144700,417473791,278,277,278,277,27265
20250106,144600,409921088,276,276,276,276,1423
20250106,144500,409528340,277,277,277,277,0
20250106,144400,409528340,277,277,277,277,10
20250106,144300,409525570,277,277,277,277,1000
20250106,144200,409248570,277,277,277,277,0
20250106,144100,409248570,277,277,277,277,0
20250106,144000,409248570,277,277,277,277,0
20250106,143900,409248570,277,277,277,277,6
20250106,143800,409246908,277,277,277,277,0
20250106,143700,409246908,277,277,277,277,0
20250106,143600,409246908,277,277,277,277,0
20250106,143500,409246908,277,277,277,277,0
20250106,143400,409246908,277,277,277,277,0
20250106,143300,409246908,277,277,277,277,36
20250106,143200,409236936,277,277,277,277,1
20250106,143100,409236659,276,276,276,276,150
20250106,143000,409195259,276,276,276,276,0
20250106,142900,409195259,276,276,276,276,1
20250106,142800,409194983,276,277,277,276,41
20250106,142700,409183627,277,277,277,277,1
20250106,142600,409183350,276,276,276,276,0
20250106,142500,409183350,276,276,276,276,15738
20250106,142400,404839662,277,277,277,277,0
20250106,142300,404839662,277,277,277,277,3071
20250106,142200,403988995,278,278,278,278,1
20250106,142100,403988717,277,277,278,277,1111
20250106,142000,403680968,278,277,278,277,84
20250106,141900,403657699,277,277,277,277,225
20250106,141800,403595374,278,277,278,277,10815
20250106,141700,400599618,277,277,277,277,0
20250106,141600,400599618,277,276,277,276,603
20250106,141500,400432590,277,277,277,277,1011
20250106,141400,400152543,277,277,277,277,3
20250106,141300,400151712,276,276,276,276,21866
20250106,141200,394116696,276,276,276,276,0
20250106,141100,394116696,276,276,276,276,0
20250106,141000,394116696,276,276,276,276,7
20250106,140900,394114764,276,276,276,276,0
20250106,140800,394114764,276,276,276,276,418
20250106,140700,393999396,276,275,276,275,1591
20250106,140600,393561827,276,276,276,276,0
20250106,140500,393561827,276,276,276,276,0
20250106,140400,393561827,276,276,276,276,1200
20250106,140300,393230627,275,275,275,275,547
20250106,140200,393080202,276,276,276,276,1
20250106,140100,393079926,274,275,275,274,48648
20250106,140000,379737052,275,275,275,275,16000
20250106,135900,375337052,275,275,275,275,0
20250106,135800,375337052,275,275,275,275,0
20250106,135700,375337052,275,275,275,275,1000
20250106,135600,375062052,275,275,275,275,0
20250106,135500,375062052,275,275,275,275,65
20250106,135400,375044177,275,275,275,275,0
20250106,135300,375044177,275,275,275,275,500
20250106,135200,374906677,275,275,275,275,0
20250106,135100,374906677,275,275,275,275,0
20250106,135000,374906677,275,275,275,275,9010
20250106,134900,372428927,275,275,275,275,0
20250106,134800,372428927,275,275,275,275,200
20250106,134700,372373927,275,275,275,275,1
20250106,134600,372373652,275,275,275,275,1102
20250106,134500,372070602,275,275,276,275,3105
20250106,134400,371216697,275,275,275,275,0
20250106,134300,371216697,275,275,275,275,30016
20250106,134200,362962297,276,276,276,276,0
20250106,134100,362962297,276,275,276,275,218
20250106,134000,362902138,276,276,276,276,0
20250106,133900,362902138,276,276,276,276,29
20250106,133800,362894134,276,276,276,276,16094
20250106,133700,358452190,276,276,276,276,1199
20250106,133600,358121266,276,276,276,276,6500
20250106,133500,356327266,277,277,277,277,0
20250106,133400,356327266,277,277,277,277,0
20250106,133300,356327266,277,277,277,277,0
20250106,133200,356327266,277,277,277,277,0
20250106,133100,356327266,277,277,277,277,30
20250106,133000,356318956,277,277,277,277,0
20250106,132900,356318956,277,277,277,277,1
20250106,132800,356318679,277,277,277,277,10
20250106,132700,356315909,277,277,277,277,0
20250106,132600,356315909,277,277,277,277,0
20250106,132500,356315909,277,277,277,277,1
20250106,132400,356315632,277,277,277,277,1
20250106,132300,356315355,276,277,277,276,4
20250106,132200,356314248,276,276,276,276,0
20250106,132100,356314248,276,276,277,275,2208
20250106,132000,355704328,276,276,276,276,142
20250106,131900,355665136,275,276,276,275,38480
20250106,131800,345044658,277,277,277,277,0
20250106,131700,345044658,277,277,277,277,0
20250106,131600,345044658,277,277,277,277,39
20250106,131500,345033855,276,277,277,276,3045
20250106,131400,344193390,276,276,276,276,0
20250106,131300,344193390,276,276,276,276,0
20250106,131200,344193390,276,276,277,276,21
20250106,131100,344187584,277,277,277,277,40
20250106,131000,344176504,277,277,277,277,0
20250106,130900,344176504,277,277,277,277,0
20250106,130800,344176504,277,277,277,277,0
20250106,130700,344176504,277,276,277,276,4284
20250106,130600,342993636,277,277,277,277,1283
20250106,130500,342638245,277,277,277,277,1
20250106,130400,342637968,277,277,277,277,44
20250106,130300,342625780,276,276,276,276,1
20250106,130200,342625504,276,276,276,276,30
20250106,130100,342617224,277,277,277,277,731
20250106,130000,342414737,277,277,277,277,500
20250106,125900,342276237,278,277,278,277,2386
20250106,125800,341615308,277,277,277,277,343
20250106,125700,341520297,277,276,277,276,5180
20250106,125600,340085537,276,276,276,276,0
20250106,125500,340085537,276,276,276,276,135
20250106,125400,340048277,276,276,276,276,2000
20250106,125300,339496277,276,276,276,276,0
20250106,125200,339496277,276,276,276,276,0
20250106,125100,339496277,276,276,276,276,187
20250106,125000,339444665,276,277,277,276,16737
20250106,124900,334809516,277,277,277,277,114
20250106,124800,334777938,277,276,277,276,2041
20250106,124700,334214581,276,276,276,276,4003
20250106,124600,333109753,277,277,277,277,20
20250106,124500,333104213,277,277,277,277,44
20250106,124400,333092025,277,277,277,277,36
20250106,124300,333082053,276,276,276,276,2208
20250106,124200,332472645,277,276,277,276,117
20250106,124100,332440343,277,277,277,277,10
20250106,124000,332437573,277,277,277,277,20
20250106,123900,332432033,277,277,277,277,0
20250106,123800,332432033,277,277,277,277,254
20250106,123700,332361675,277,277,277,277,10
20250106,123600,332358905,277,276,277,276,1150
20250106,123500,332041355,277,277,277,277,50
20250106,123400,332027505,276,276,276,276,0
20250106,123300,332027505,276,276,276,276,1100
20250106,123200,331723905,276,276,276,276,0
20250106,123100,331723905,276,277,277,276,3667
20250106,123000,330711812,277,276,277,276,6
20250106,122900,330710151,277,277,277,277,11
20250106,122800,330707104,277,276,277,276,329
20250106,122700,330616275,277,277,277,277,1
20250106,122600,330615998,276,277,277,276,533
20250106,122500,330468857,276,276,276,276,1201
20250106,122400,330137381,276,276,276,276,0
20250106,122300,330137381,276,276,277,276,4072
20250106,122200,329010053,276,276,276,276,150
20250106,122100,328968653,276,276,276,276,5
20250106,122000,328967273,277,277,277,277,787
20250106,121900,328749274,277,277,277,277,0
20250106,121800,328749274,277,276,277,276,160
20250106,121700,328704969,277,277,277,277,376
20250106,121600,328600817,276,276,276,276,209
20250106,121500,328543133,277,277,277,277,2
20250106,121400,328542579,277,275,277,275,820
20250106,121300,328315667,277,277,277,277,2
20250106,121200,328315113,276,276,276,276,128
20250106,121100,328279785,277,277,277,277,1
20250106,121000,328279508,276,276,276,276,366
20250106,120900,328178492,276,276,276,276,0
20250106,120800,328178492,276,275,276,275,74156
20250106,120700,307774548,275,275,275,275,0
20250106,120600,307774548,275,275,275,275,43
20250106,120500,307762723,274,274,274,274,0
20250106,120400,307762723,274,274,274,274,0
20250106,120300,307762723,274,275,275,274,81
20250106,120200,307740450,274,275,275,274,3557
20250106,120100,306765810,275,275,275,275,0
20250106,120000,306765810,275,275,275,275,2
20250106,115900,306765260,274,275,275,274,61
20250106,115800,306748545,274,275,275,274,70
20250106,115700,306729360,274,274,274,274,10
20250106,115600,306726620,274,274,274,274,200
20250106,115500,306671820,275,275,275,275,0
20250106,115400,306671820,275,275,275,275,0
20250106,115300,306671820,275,275,275,275,0
20250106,115200,306671820,275,274,275,274,201
20250106,115100,306616745,274,274,274,274,0
20250106,115000,306616745,274,274,274,274,0
20250106,114900,306616745,274,274,274,274,1174
20250106,114800,306295069,275,275,275,275,8
20250106,114700,306292869,275,275,275,275,0
20250106,114600,306292869,275,275,275,275,2616
20250106,114500,305573469,276,276,276,276,120
20250106,114400,305540349,275,275,275,275,7876
20250106,114300,303374449,276,276,276,276,0
20250106,114200,303374449,276,276,276,276,10
20250106,114100,303371689,276,276,276,276,0
20250106,114000,303371689,276,276,276,276,399
20250106,113900,303261565,276,276,276,276,0
20250106,113800,303261565,276,276,276,276,0
20250106,113700,303261565,276,276,276,276,0
20250106,113600,303261565,276,276,276,276,2
20250106,113500,303261013,276,276,276,276,1
20250106,113400,303260737,276,276,276,276,0
20250106,113300,303260737,276,275,276,275,43
20250106,113200,303248910,276,276,276,276,0
20250106,113100,303248910,276,276,276,276,457
20250106,113000,303122778,274,274,277,274,88758
20250106,112900,278690314,274,275,275,274,1087
20250106,112800,278391390,273,273,273,273,1
20250106,112700,278391117,273,273,273,273,18005
20250106,112600,273475752,274,274,274,274,17948
20250106,112500,268558000,274,274,274,274,2530
20250106,112400,267864780,274,275,275,274,2
20250106,112300,267864231,276,275,276,275,501
20250106,112200,267726455,275,275,275,275,22004
20250106,112100,261675355,276,276,276,276,2571
20250106,112000,260965759,277,276,277,276,3
20250106,111900,260964930,276,278,278,276,6035
20250106,111800,259299252,278,277,278,277,13474
20250106,111700,255566953,277,277,278,277,7634
20250106,111600,253452332,278,277,278,277,10954
20250106,111500,250418055,277,277,277,277,0
20250106,111400,250418055,277,277,277,277,15467
20250106,111300,246133696,276,276,276,276,20959
20250106,111200,240349012,276,276,276,276,29
20250106,111100,240341008,276,276,276,276,10
20250106,111000,240338248,276,276,276,276,1
20250106,110900,240337972,276,276,276,276,41
20250106,110800,240326656,276,275,276,275,11
20250106,110700,240323621,276,276,276,276,442
20250106,110600,240201629,276,276,276,276,11
20250106,110500,240198593,276,275,276,275,301
20250106,110400,240115817,276,276,276,276,3
20250106,110300,240114989,276,276,276,276,1
20250106,110200,240114713,275,275,275,275,0
20250106,110100,240114713,275,275,275,275,0
20250106,110000,240114713,275,275,275,275,0
20250106,105900,240114713,275,276,276,275,41200
20250106,105800,228783713,276,276,277,275,7040
20250106,105700,226841568,276,277,277,276,5171
20250106,105600,225414341,276,276,276,276,1940
20250106,105500,224878901,276,276,276,276,100
20250106,105400,224851301,276,276,276,276,0
20250106,105300,224851301,276,276,276,276,981
20250106,105200,224580545,277,277,277,277,10
20250106,105100,224577775,276,276,277,276,1012
20250106,105000,224298453,277,275,277,275,110
20250106,104900,224268183,276,276,276,276,421
20250106,104800,224151987,276,277,277,276,1594
20250106,104700,223711995,276,276,278,276,8321
20250106,104600,221407052,277,274,277,274,35130
20250106,104500,211743901,275,274,275,273,1960
20250106,104400,211206237,275,275,275,275,3
20250106,104300,211205412,275,275,275,275,5
20250106,104200,211204037,273,273,273,273,0
20250106,104100,211204037,273,273,273,273,0
20250106,104000,211204037,273,273,273,273,14163
20250106,103900,207337538,273,273,273,273,0
20250106,103800,207337538,273,274,274,273,25277
20250106,103700,200424128,273,273,274,273,3347
20250106,103600,199510393,273,273,273,273,1010
20250106,103500,199234663,274,274,274,274,0
20250106,103400,199234663,274,274,274,274,3251
20250106,103300,198343889,274,274,274,274,1500
20250106,103200,197932889,275,274,275,274,720
20250106,103100,197734909,275,275,275,275,249
20250106,103000,197666434,275,275,275,275,3
20250106,102900,197665609,275,275,275,275,2020
20250106,102800,197110109,275,275,275,275,10798
20250106,102700,194140659,276,276,276,276,3601
20250106,102600,193146783,276,275,276,275,2
20250106,102500,193146232,275,275,275,275,2125
20250106,102400,192561857,276,276,276,275,3155
20250106,102300,191691399,275,275,275,275,1002
20250106,102200,191415849,275,276,276,275,3154
20250106,102100,190547475,276,275,276,275,5887
20250106,102000,188923550,277,274,279,274,31582
20250106,101900,180162632,275,275,276,275,11544
20250106,101800,176984018,276,274,276,274,5929
20250106,101700,175348344,277,272,277,272,83950
20250106,101600,152283657,272,273,273,272,6232
20250106,101500,150587553,272,272,272,272,500
20250106,101400,150451553,273,273,273,273,20031
20250106,101300,144983090,273,272,273,272,99
20250106,101200,144956161,272,272,272,272,120
20250106,101100,144923521,273,273,273,273,200
20250106,101000,144868921,273,273,273,273,1
20250106,100900,144868648,273,273,273,273,0
20250106,100800,144868648,273,272,273,272,44
20250106,100700,144856646,273,273,273,273,3957
20250106,100600,143776385,272,273,273,272,318
20250106,100500,143689871,273,272,273,272,1177
20250106,100400,143369726,273,274,274,273,1469
20250106,100300,142968670,273,272,273,272,43522
20250106,100200,131127928,272,272,272,272,145
20250106,100100,131088488,272,272,272,272,0
20250106,100000,131088488,272,272,272,272,0
20250106,095900,131088488,272,272,272,272,27
20250106,095800,131081144,272,272,272,272,0
20250106,095700,131081144,272,272,272,272,13414
20250106,095600,127432536,273,273,273,273,3207
20250106,095500,126557025,273,272,273,272,41368
20250106,095400,115304927,272,270,272,270,46308
20250106,095300,102764849,270,270,270,270,0
20250106,095200,102764849,270,270,270,270,0
20250106,095100,102764849,270,270,270,270,10
20250106,095000,102762149,271,271,271,271,0
20250106,094900,102762149,271,271,271,271,13
20250106,094800,102758626,271,271,271,271,12
20250106,094700,102755374,271,271,271,271,3
20250106,094600,102754561,271,270,271,270,5701
20250106,094500,101215290,271,271,271,271,47
20250106,094400,101202553,270,270,270,270,619
20250106,094300,101035423,271,271,271,271,0
20250106,094200,101035423,271,271,271,271,0
20250106,094100,101035423,271,271,271,271,1
20250106,094000,101035152,270,270,270,270,0
20250106,093900,101035152,270,271,271,270,12856
20250106,093800,97562032,271,271,271,271,1496
20250106,093700,97156616,272,272,272,272,1
20250106,093600,97156344,271,272,272,271,2421
20250106,093500,96499253,271,272,272,271,2386
20250106,093400,95851645,271,271,271,271,231
20250106,093300,95789044,272,272,272,272,955
20250106,093200,95529284,272,272,272,272,2448
20250106,093100,94863428,272,271,272,271,11
20250106,093000,94860446,272,272,272,272,358
20250106,092900,94763070,272,271,272,271,201
20250106,092800,94708399,271,271,272,271,536
20250106,092700,94562647,271,271,271,271,1100
20250106,092600,94264547,271,270,272,270,51
20250106,092500,94250726,272,270,272,270,4002
20250106,092400,93166096,270,270,270,270,0
20250106,092300,93166096,270,271,271,270,62
20250106,092200,93149308,271,272,272,269,20008
20250106,092100,87749639,271,271,271,270,1351
20250106,092000,87384729,272,272,272,272,1
20250106,091900,87384457,270,271,272,270,2611
20250106,091800,86676877,272,272,272,271,1023
20250106,091700,86398630,272,272,272,270,8003
20250106,091600,84226818,271,272,273,271,15084
20250106,091500,80131837,272,272,272,272,4200
20250106,091400,78989437,272,274,274,272,11420
20250106,091300,75875048,273,271,275,271,35058
20250106,091200,66281463,272,271,272,271,1005
20250106,091100,66008105,272,273,273,272,14094
20250106,091000,62171785,273,272,274,272,20856
20250106,090900,56464420,272,271,274,270,66181
20250106,090800,38388926,271,270,273,270,22577
20250106,090700,32248656,271,271,271,271,204
20250106,090600,32193372,272,269,272,269,39115
20250106,090500,21580614,269,267,269,267,12999
20250106,090400,18087883,267,269,269,267,12346
20250106,090300,14779157,269,268,269,268,209
20250106,090200,14723140,268,268,268,268,22378
20250106,090100,8725836,269,270,270,268,11966
20250106,090000,5516117,269,269,270,269,20506