stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,190200,201190788,272,272,272,272,10400
20250107,190100,201190788,272,272,272,272,0
20250107,190000,201190788,272,272,272,272,0
20250107,185900,201190788,272,272,272,272,0
20250107,185800,201190788,272,272,272,272,0
20250107,185700,201190788,272,272,272,272,0
20250107,185600,201190788,272,272,272,272,0
20250107,185500,201190788,272,272,272,272,0
20250107,185400,201190788,272,272,272,272,0
20250107,185300,201190788,272,272,272,272,0
20250107,185200,201190788,272,272,272,272,0
20250107,185100,201190788,272,272,272,272,0
20250107,185000,201190788,272,272,272,272,0
20250107,184900,201190788,272,272,272,272,0
20250107,184800,201190788,272,272,272,272,0
20250107,184700,201190788,272,272,272,272,0
20250107,184600,201190788,272,272,272,272,0
20250107,184500,201190788,272,272,272,272,0
20250107,184400,201190788,272,272,272,272,0
20250107,184300,201190788,272,272,272,272,0
20250107,184200,201190788,272,272,272,272,0
20250107,184100,201190788,272,272,272,272,0
20250107,184000,201190788,272,272,272,272,0
20250107,183900,201190788,272,272,272,272,0
20250107,183800,201190788,272,272,272,272,0
20250107,183700,201190788,272,272,272,272,0
20250107,183600,201190788,272,272,272,272,0
20250107,183500,201190788,272,272,272,272,0
20250107,183400,201190788,272,272,272,272,0
20250107,183300,201190788,272,272,272,272,0
20250107,183200,201190788,272,272,272,272,10400
20250107,183100,201190788,272,272,272,272,0
20250107,183000,201190788,272,272,272,272,0
20250107,182900,201190788,272,272,272,272,0
20250107,182800,201190788,272,272,272,272,0
20250107,182700,201190788,272,272,272,272,0
20250107,182600,201190788,272,272,272,272,0
20250107,182500,201190788,272,272,272,272,0
20250107,182400,201190788,272,272,272,272,0
20250107,182300,201190788,272,272,272,272,0
20250107,182200,201190788,272,272,272,272,0
20250107,182100,201190788,272,272,272,272,0
20250107,182000,201190788,272,272,272,272,0
20250107,181900,201190788,272,272,272,272,0
20250107,181800,201190788,272,272,272,272,0
20250107,181700,201190788,272,272,272,272,0
20250107,181600,201190788,272,272,272,272,0
20250107,181500,201190788,272,272,272,272,0
20250107,181400,201190788,272,272,272,272,0
20250107,181300,201190788,272,272,272,272,0
20250107,181200,201190788,272,272,272,272,0
20250107,181100,201190788,272,272,272,272,0
20250107,181000,201190788,272,272,272,272,0
20250107,180900,201190788,272,272,272,272,0
20250107,180800,201190788,272,272,272,272,0
20250107,180700,201190788,272,272,272,272,0
20250107,180600,201190788,272,272,272,272,0
20250107,180500,201190788,272,272,272,272,0
20250107,180400,201190788,272,272,272,272,0
20250107,180300,201190788,272,272,272,272,0
20250107,180200,201190788,272,272,272,272,10400
20250107,180100,201190788,272,272,272,272,0
20250107,180000,201190788,272,272,272,272,0
20250107,175900,201190788,272,272,272,272,0
20250107,175800,201190788,272,272,272,272,0
20250107,175700,201190788,272,272,272,272,0
20250107,175600,201190788,272,272,272,272,0
20250107,175500,201190788,272,272,272,272,0
20250107,175400,201190788,272,272,272,272,0
20250107,175300,201190788,272,272,272,272,0
20250107,175200,201190788,272,272,272,272,0
20250107,175100,201190788,272,272,272,272,0
20250107,175000,201190788,272,272,272,272,0
20250107,174900,201190788,272,272,272,272,0
20250107,174800,201190788,272,272,272,272,0
20250107,174700,201190788,272,272,272,272,0
20250107,174600,201190788,272,272,272,272,0
20250107,174500,201190788,272,272,272,272,0
20250107,174400,201190788,272,272,272,272,0
20250107,174300,201190788,272,272,272,272,0
20250107,174200,201190788,272,272,272,272,0
20250107,174100,201190788,272,272,272,272,0
20250107,174000,201190788,272,272,272,272,0
20250107,173900,201190788,272,272,272,272,0
20250107,173800,201190788,272,272,272,272,0
20250107,173700,201190788,272,272,272,272,0
20250107,173600,201190788,272,272,272,272,0
20250107,173500,201190788,272,272,272,272,0
20250107,173400,201190788,272,272,272,272,0
20250107,173300,201190788,272,272,272,272,0
20250107,173200,201190788,272,272,272,272,10400
20250107,173100,201190788,272,272,272,272,0
20250107,173000,201190788,272,272,272,272,0
20250107,172900,201190788,272,272,272,272,0
20250107,172800,201190788,272,272,272,272,0
20250107,172700,201190788,272,272,272,272,0
20250107,172600,201190788,272,272,272,272,0
20250107,172500,201190788,272,272,272,272,0
20250107,172400,201190788,272,272,272,272,0
20250107,172300,201190788,272,272,272,272,0
20250107,172200,201190788,272,272,272,272,0
20250107,172100,201190788,272,272,272,272,0
20250107,172000,201190788,272,272,272,272,0
20250107,171900,201190788,272,272,272,272,0
20250107,171800,201190788,272,272,272,272,0
20250107,171700,201190788,272,272,272,272,0
20250107,171600,201190788,272,272,272,272,0
20250107,171500,201190788,272,272,272,272,0
20250107,171400,201190788,272,272,272,272,0
20250107,171300,201190788,272,272,272,272,0
20250107,171200,201190788,272,272,272,272,0
20250107,171100,201190788,272,272,272,272,0
20250107,171000,201190788,272,272,272,272,0
20250107,170900,201190788,272,272,272,272,0
20250107,170800,201190788,272,272,272,272,0
20250107,170700,201190788,272,272,272,272,0
20250107,170600,201190788,272,272,272,272,0
20250107,170500,201190788,272,272,272,272,0
20250107,170400,201190788,272,272,272,272,0
20250107,170300,201190788,272,272,272,272,0
20250107,170200,201190788,272,272,272,272,10400
20250107,170100,201190788,272,272,272,272,0
20250107,170000,201190788,272,272,272,272,0
20250107,165900,201190788,272,272,272,272,0
20250107,165800,201190788,272,272,272,272,0
20250107,165700,201190788,272,272,272,272,0
20250107,165600,201190788,272,272,272,272,0
20250107,165500,201190788,272,272,272,272,0
20250107,165400,201190788,272,272,272,272,0
20250107,165300,201190788,272,272,272,272,0
20250107,165200,201190788,272,272,272,272,0
20250107,165100,201190788,272,272,272,272,0
20250107,165000,201190788,272,272,272,272,0
20250107,164900,201190788,272,272,272,272,0
20250107,164800,201190788,272,272,272,272,0
20250107,164700,201190788,272,272,272,272,0
20250107,164600,201190788,272,272,272,272,0
20250107,164500,201190788,272,272,272,272,0
20250107,164400,201190788,272,272,272,272,0
20250107,164300,201190788,272,272,272,272,0
20250107,164200,201190788,272,272,272,272,0
20250107,164100,201190788,272,272,272,272,0
20250107,164000,201190788,272,272,272,272,0
20250107,163900,201190788,272,272,272,272,0
20250107,163800,201190788,272,272,272,272,0
20250107,163700,201190788,272,272,272,272,0
20250107,163600,201190788,272,272,272,272,0
20250107,163500,201190788,272,272,272,272,0
20250107,163400,201190788,272,272,272,272,0
20250107,163300,201190788,272,272,272,272,0
20250107,163200,201190788,272,272,272,272,10400
20250107,163100,201190788,272,272,272,272,0
20250107,163000,201190788,272,272,272,272,0
20250107,162900,201190788,272,272,272,272,0
20250107,162800,201190788,272,272,272,272,0
20250107,162700,201190788,272,272,272,272,0
20250107,162600,201190788,272,272,272,272,0
20250107,162500,201190788,272,272,272,272,0
20250107,162400,201190788,272,272,272,272,0
20250107,162300,201190788,272,272,272,272,0
20250107,162200,201190788,272,272,272,272,0
20250107,162100,201190788,272,272,272,272,0
20250107,162000,201190788,272,272,272,272,0
20250107,161900,201190788,272,272,272,272,0
20250107,161800,201190788,272,272,272,272,0
20250107,161700,201190788,272,272,272,272,0
20250107,161600,201190788,272,272,272,272,0
20250107,161500,201190788,272,272,272,272,0
20250107,161400,201190788,272,272,272,272,0
20250107,161300,201190788,272,272,272,272,0
20250107,161200,201190788,272,272,272,272,0
20250107,161100,201190788,272,272,272,272,0
20250107,161000,201190788,272,272,272,272,0
20250107,160900,201190788,272,272,272,272,0
20250107,160800,201190788,272,272,272,272,0
20250107,160700,201190788,272,272,272,272,0
20250107,160600,201190788,272,272,272,272,0
20250107,160500,201190788,272,272,272,272,0
20250107,160400,201190788,272,272,272,272,0
20250107,160300,201190788,272,272,272,272,0
20250107,160200,201190788,272,272,272,272,10400
20250107,160100,201190788,272,272,272,272,0
20250107,160000,201190788,272,272,272,272,0
20250107,155900,201190788,272,272,272,272,0
20250107,155800,201190788,272,272,272,272,0
20250107,155700,201190788,272,272,272,272,0
20250107,155600,201190788,272,272,272,272,0
20250107,155500,201190788,272,272,272,272,0
20250107,155400,201190788,272,272,272,272,0
20250107,155300,201190788,272,272,272,272,0
20250107,155200,201190788,272,272,272,272,0
20250107,155100,201190788,272,272,272,272,0
20250107,155000,201190788,272,272,272,272,0
20250107,154900,201190788,272,272,272,272,0
20250107,154800,201190788,272,272,272,272,0
20250107,154700,201190788,272,272,272,272,0
20250107,154600,201190788,272,272,272,272,0
20250107,154500,201190788,272,272,272,272,0
20250107,154400,201190788,272,272,272,272,0
20250107,154300,201190788,272,272,272,272,0
20250107,154200,201190788,272,272,272,272,0
20250107,154100,201190788,272,272,272,272,0
20250107,154000,201190788,272,272,272,272,0
20250107,153900,201190788,272,272,272,272,0
20250107,153800,201190788,272,272,272,272,0
20250107,153700,201190788,272,272,272,272,0
20250107,153600,201190788,272,272,272,272,0
20250107,153500,201190788,272,272,272,272,0
20250107,153400,201190788,272,272,272,272,0
20250107,153300,201190788,272,272,272,272,0
20250107,153200,201190788,272,272,272,272,10400
20250107,153100,201190788,272,272,272,272,0
20250107,153000,201190788,272,272,272,272,10400
20250107,152900,198361988,273,273,273,273,0
20250107,152800,198361988,273,273,273,273,0
20250107,152700,198361988,273,273,273,273,0
20250107,152600,198361988,273,273,273,273,0
20250107,152500,198361988,273,273,273,273,0
20250107,152400,198361988,273,273,273,273,0
20250107,152300,198361988,273,273,273,273,0
20250107,152200,198361988,273,273,273,273,0
20250107,152100,198361988,273,273,273,273,0
20250107,152000,198361988,273,273,273,273,0
20250107,151900,198361988,273,273,273,272,621
20250107,151800,198193073,272,272,272,272,620
20250107,151700,198024433,273,273,273,273,0
20250107,151600,198024433,273,273,273,273,12895
20250107,151500,194504098,273,273,273,273,0
20250107,151400,194504098,273,273,273,273,0
20250107,151300,194504098,273,272,273,272,2001
20250107,151200,193959825,272,272,272,271,5321
20250107,151100,192516084,273,273,273,272,656
20250107,151000,192337650,272,272,272,272,627
20250107,150900,192167106,273,272,273,272,2001
20250107,150800,191622833,271,273,273,271,5562
20250107,150700,190114787,272,274,274,272,14333
20250107,150600,186216071,273,274,274,273,10
20250107,150500,186213340,273,274,274,273,4
20250107,150400,186212246,272,274,274,272,10
20250107,150300,186209508,273,273,273,273,176
20250107,150200,186161460,272,272,272,272,10000
20250107,150100,183441460,273,273,273,273,0
20250107,150000,183441460,273,273,273,273,0
20250107,145900,183441460,273,273,273,273,30
20250107,145800,183433270,273,273,273,273,35
20250107,145700,183423715,273,273,273,273,0
20250107,145600,183423715,273,273,273,273,1
20250107,145500,183423442,273,273,273,273,1
20250107,145400,183423169,273,273,273,273,24
20250107,145300,183416617,273,273,273,273,25
20250107,145200,183409792,273,273,273,273,129
20250107,145100,183374575,273,273,273,273,4077
20250107,145000,182261554,273,273,273,273,103
20250107,144900,182233435,273,273,273,273,3284
20250107,144800,181336903,273,273,273,273,0
20250107,144700,181336903,273,273,273,273,2
20250107,144600,181336357,272,272,272,272,0
20250107,144500,181336357,272,272,272,272,4060
20250107,144400,180232037,272,272,272,272,0
20250107,144300,180232037,272,272,272,272,41
20250107,144200,180220885,272,272,272,272,0
20250107,144100,180220885,272,272,272,272,0
20250107,144000,180220885,272,272,272,272,791
20250107,143900,180005733,273,273,273,273,1
20250107,143800,180005460,272,272,272,272,1
20250107,143700,180005188,272,272,272,272,0
20250107,143600,180005188,272,272,272,272,0
20250107,143500,180005188,272,272,272,272,0
20250107,143400,180005188,272,273,273,272,1600
20250107,143300,179568888,273,273,273,273,1
20250107,143200,179568615,272,272,272,272,1000
20250107,143100,179296615,273,273,273,273,0
20250107,143000,179296615,273,273,273,273,32
20250107,142900,179287879,273,273,273,273,0
20250107,142800,179287879,273,273,273,273,0
20250107,142700,179287879,273,273,273,273,0
20250107,142600,179287879,273,273,273,273,0
20250107,142500,179287879,273,273,273,273,3
20250107,142400,179287060,272,272,272,272,0
20250107,142300,179287060,272,272,272,272,1
20250107,142200,179286788,272,272,272,272,0
20250107,142100,179286788,272,272,272,272,0
20250107,142000,179286788,272,272,272,272,0
20250107,141900,179286788,272,272,272,272,47
20250107,141800,179274004,272,272,272,272,0
20250107,141700,179274004,272,272,272,272,2865
20250107,141600,178494724,271,271,271,271,30
20250107,141500,178486594,272,272,272,272,0
20250107,141400,178486594,272,272,272,272,1
20250107,141300,178486322,271,272,272,271,3833
20250107,141200,177443757,272,272,272,272,44
20250107,141100,177431789,273,273,273,273,0
20250107,141000,177431789,273,273,273,273,0
20250107,140900,177431789,273,273,273,273,0
20250107,140800,177431789,273,273,273,273,0
20250107,140700,177431789,273,272,273,272,206
20250107,140600,177375603,273,273,273,273,0
20250107,140500,177375603,273,272,273,272,56697
20250107,140400,161954018,273,273,273,273,0
20250107,140300,161954018,273,273,273,273,117
20250107,140200,161922077,273,273,273,273,293
20250107,140100,161842088,273,273,273,273,20
20250107,140000,161836628,273,273,273,273,3
20250107,135900,161835809,272,273,273,272,47491
20250107,135800,148880408,274,274,274,274,0
20250107,135700,148880408,274,274,274,274,600
20250107,135600,148716008,273,273,273,273,1000
20250107,135500,148443008,274,274,274,274,0
20250107,135400,148443008,274,274,274,274,0
20250107,135300,148443008,274,274,274,274,0
20250107,135200,148443008,274,274,274,274,0
20250107,135100,148443008,274,274,274,274,219
20250107,135000,148383002,273,273,273,273,100
20250107,134900,148355702,274,274,274,274,37
20250107,134800,148345564,274,274,274,274,145
20250107,134700,148305834,274,274,274,274,1
20250107,134600,148305560,274,274,274,274,791
20250107,134500,148088826,273,273,273,273,500
20250107,134400,147952326,274,274,274,274,210
20250107,134300,147894786,275,275,275,275,0
20250107,134200,147894786,275,275,275,275,1
20250107,134100,147894511,274,274,274,274,0
20250107,134000,147894511,274,274,274,274,0
20250107,133900,147894511,274,274,274,274,0
20250107,133800,147894511,274,274,274,274,3660
20250107,133700,146891671,274,274,274,274,5470
20250107,133600,145392891,273,273,273,273,120
20250107,133500,145360131,273,273,273,273,0
20250107,133400,145360131,273,274,274,273,3
20250107,133300,145359310,273,273,273,273,83
20250107,133200,145336651,274,274,274,274,18
20250107,133100,145331719,274,274,274,274,0
20250107,133000,145331719,274,274,274,274,0
20250107,132900,145331719,274,274,274,274,2100
20250107,132800,144756319,274,274,274,274,0
20250107,132700,144756319,274,274,274,274,0
20250107,132600,144756319,274,274,274,274,0
20250107,132500,144756319,274,274,274,274,0
20250107,132400,144756319,274,274,274,274,0
20250107,132300,144756319,274,274,274,274,0
20250107,132200,144756319,274,274,274,274,60
20250107,132100,144739879,273,273,273,273,0
20250107,132000,144739879,273,273,273,273,0
20250107,131900,144739879,273,273,273,273,0
20250107,131800,144739879,273,273,273,273,500
20250107,131700,144603379,274,274,274,274,200
20250107,131600,144548579,274,274,274,274,33
20250107,131500,144539537,274,274,274,274,1
20250107,131400,144539263,274,274,274,274,0
20250107,131300,144539263,274,274,274,274,0
20250107,131200,144539263,274,274,274,274,0
20250107,131100,144539263,274,274,274,274,0
20250107,131000,144539263,274,274,274,274,4
20250107,130900,144538167,273,274,274,273,10012
20250107,130800,141804879,274,274,274,274,57
20250107,130700,141789261,273,274,274,273,5975
20250107,130600,140154990,275,275,275,275,0
20250107,130500,140154990,275,275,275,275,0
20250107,130400,140154990,275,275,275,275,0
20250107,130300,140154990,275,274,275,274,22
20250107,130200,140148960,273,274,274,273,17899
20250107,130100,135253137,275,275,275,275,0
20250107,130000,135253137,275,275,275,275,0
20250107,125900,135253137,275,275,275,275,0
20250107,125800,135253137,275,275,275,275,0
20250107,125700,135253137,275,275,275,275,1
20250107,125600,135252862,274,274,274,274,1
20250107,125500,135252588,275,275,275,275,76
20250107,125400,135231688,274,274,274,274,0
20250107,125300,135231688,274,274,274,274,0
20250107,125200,135231688,274,274,274,274,0
20250107,125100,135231688,274,274,274,274,0
20250107,125000,135231688,274,274,274,274,0
20250107,124900,135231688,274,274,274,274,0
20250107,124800,135231688,274,274,274,274,1
20250107,124700,135231414,275,275,275,275,155
20250107,124600,135188789,275,275,275,275,1
20250107,124500,135188514,275,275,275,275,2
20250107,124400,135187964,274,274,274,274,0
20250107,124300,135187964,274,274,274,274,0
20250107,124200,135187964,274,274,274,274,28
20250107,124100,135180292,275,275,275,275,30
20250107,124000,135172042,274,274,274,274,0
20250107,123900,135172042,274,274,274,274,0
20250107,123800,135172042,274,274,274,274,0
20250107,123700,135172042,274,274,274,274,0
20250107,123600,135172042,274,275,275,274,376
20250107,123500,135069017,275,275,275,275,0
20250107,123400,135069017,275,275,275,275,0
20250107,123300,135069017,275,275,275,275,1
20250107,123200,135068742,274,274,274,274,556
20250107,123100,134916398,274,274,274,274,2
20250107,123000,134915850,273,273,273,273,3097
20250107,122900,134070369,274,274,274,274,0
20250107,122800,134070369,274,274,275,274,41
20250107,122700,134059134,274,273,274,273,11
20250107,122600,134056121,273,273,273,273,0
20250107,122500,134056121,273,274,274,273,1009
20250107,122400,133780655,274,274,274,274,0
20250107,122300,133780655,274,274,274,274,2
20250107,122200,133780107,274,274,274,274,240
20250107,122100,133714347,274,274,274,274,200
20250107,122000,133659547,274,274,274,274,4620
20250107,121900,132393667,274,274,274,274,0
20250107,121800,132393667,274,274,274,274,0
20250107,121700,132393667,274,274,274,274,33
20250107,121600,132384625,274,274,274,274,0
20250107,121500,132384625,274,274,274,274,0
20250107,121400,132384625,274,274,274,274,2
20250107,121300,132384077,274,274,274,274,29
20250107,121200,132376131,274,275,275,274,1009
20250107,121100,132099656,275,275,275,275,34
20250107,121000,132090306,274,274,274,274,943
20250107,120900,131831924,274,274,274,274,0
20250107,120800,131831924,274,274,274,274,1
20250107,120700,131831650,274,274,274,274,13493
20250107,120600,128134568,273,273,273,273,0
20250107,120500,128134568,273,274,274,273,383
20250107,120400,128029826,273,274,274,273,1000
20250107,120300,127756624,274,274,274,274,195
20250107,120200,127703194,274,274,274,274,7
20250107,120100,127701276,273,273,273,273,0
20250107,120000,127701276,273,274,274,273,400
20250107,115900,127592049,275,275,275,275,0
20250107,115800,127592049,275,275,275,275,0
20250107,115700,127592049,275,275,275,275,0
20250107,115600,127592049,275,275,275,275,0
20250107,115500,127592049,275,273,275,273,643
20250107,115400,127416424,273,274,274,273,560
20250107,115300,127263162,274,274,274,274,4500
20250107,115200,126030162,274,274,274,274,8889
20250107,115100,123594576,274,274,274,274,0
20250107,115000,123594576,274,274,274,274,0
20250107,114900,123594576,274,274,274,274,1733
20250107,114800,123119734,274,274,274,274,2100
20250107,114700,122544334,275,275,275,275,0
20250107,114600,122544334,275,275,275,275,0
20250107,114500,122544334,275,275,275,275,131
20250107,114400,122508309,274,274,274,274,0
20250107,114300,122508309,274,274,274,274,3000
20250107,114200,121686309,274,274,274,274,0
20250107,114100,121686309,274,274,274,274,40
20250107,114000,121675349,275,275,275,275,0
20250107,113900,121675349,275,275,275,275,0
20250107,113800,121675349,275,275,275,275,0
20250107,113700,121675349,275,275,275,275,0
20250107,113600,121675349,275,275,275,275,105
20250107,113500,121646474,275,275,275,275,0
20250107,113400,121646474,275,275,275,275,0
20250107,113300,121646474,275,275,275,275,0
20250107,113200,121646474,275,275,275,275,0
20250107,113100,121646474,275,275,275,275,0
20250107,113000,121646474,275,275,275,275,0
20250107,112900,121646474,275,275,275,275,0
20250107,112800,121646474,275,275,275,275,0
20250107,112700,121646474,275,275,275,275,0
20250107,112600,121646474,275,275,275,275,1
20250107,112500,121646199,274,273,274,273,1909
20250107,112400,121124742,274,274,274,274,1000
20250107,112300,120850742,274,274,274,274,0
20250107,112200,120850742,274,274,274,274,0
20250107,112100,120850742,274,274,274,274,0
20250107,112000,120850742,274,274,274,274,0
20250107,111900,120850742,274,274,274,274,1463
20250107,111800,120449880,274,274,274,274,2000
20250107,111700,119901880,274,274,274,274,2667
20250107,111600,119171122,274,274,274,274,0
20250107,111500,119171122,274,274,274,274,0
20250107,111400,119171122,274,274,274,274,45
20250107,111300,119158792,273,274,274,273,7626
20250107,111200,117069568,274,275,275,274,5019
20250107,111100,115694343,274,275,275,274,4077
20250107,111000,114577168,274,274,274,274,40
20250107,110900,114566208,275,275,275,275,34
20250107,110800,114556858,275,275,275,274,4012
20250107,110700,113457558,275,275,275,275,0
20250107,110600,113457558,275,275,275,275,0
20250107,110500,113457558,275,275,275,275,0
20250107,110400,113457558,275,275,275,275,2
20250107,110300,113457008,275,275,275,275,26
20250107,110200,113449858,275,275,275,275,18
20250107,110100,113444908,274,274,274,274,0
20250107,110000,113444908,274,274,274,274,0
20250107,105900,113444908,274,274,274,274,1000
20250107,105800,113170908,275,275,275,275,0
20250107,105700,113170908,275,275,275,274,358
20250107,105600,113072595,275,274,275,274,27488
20250107,105500,105540859,273,274,274,273,429
20250107,105400,105423695,274,274,274,274,10
20250107,105300,105420955,274,274,274,274,0
20250107,105200,105420955,274,274,274,274,0
20250107,105100,105420955,274,274,274,274,0
20250107,105000,105420955,274,274,274,274,1
20250107,104900,105420681,274,274,274,274,0
20250107,104800,105420681,274,274,274,274,210
20250107,104700,105363141,274,274,274,274,3
20250107,104600,105362319,274,274,274,274,0
20250107,104500,105362319,274,274,274,274,1
20250107,104400,105362045,273,273,273,273,0
20250107,104300,105362045,273,273,273,273,0
20250107,104200,105362045,273,273,273,273,0
20250107,104100,105362045,273,273,273,273,1
20250107,104000,105361772,274,274,274,274,259
20250107,103900,105290806,273,273,273,273,0
20250107,103800,105290806,273,273,273,273,0
20250107,103700,105290806,273,273,273,273,0
20250107,103600,105290806,273,273,273,273,0
20250107,103500,105290806,273,273,273,273,28726
20250107,103400,97448608,273,273,273,273,0
20250107,103300,97448608,273,273,273,273,1
20250107,103200,97448335,273,273,273,273,0
20250107,103100,97448335,273,273,273,273,150
20250107,103000,97407385,273,273,273,273,0
20250107,102900,97407385,273,273,273,273,3602
20250107,102800,96424039,274,274,274,274,3
20250107,102700,96423217,274,274,274,274,10000
20250107,102600,93683217,274,274,274,274,7
20250107,102500,93681299,274,274,274,274,0
20250107,102400,93681299,274,274,274,274,0
20250107,102300,93681299,274,274,274,274,2
20250107,102200,93680751,273,273,273,273,555
20250107,102100,93529236,273,274,274,273,8912
20250107,102000,91096258,274,274,274,274,0
20250107,101900,91096258,274,274,274,274,55
20250107,101800,91081188,274,274,274,274,500
20250107,101700,90944188,273,274,274,273,202
20250107,101600,90889040,274,274,274,274,0
20250107,101500,90889040,274,274,274,274,1000
20250107,101400,90615040,274,274,274,274,1
20250107,101300,90614766,274,274,274,274,0
20250107,101200,90614766,274,274,274,274,56
20250107,101100,90599422,274,274,274,274,88
20250107,101000,90575310,274,274,274,274,1654
20250107,100900,90122114,274,274,274,274,2000
20250107,100800,89574114,274,274,274,274,0
20250107,100700,89574114,274,274,274,274,0
20250107,100600,89574114,274,274,274,274,2200
20250107,100500,88971314,273,274,274,273,14
20250107,100400,88967490,274,274,274,274,982
20250107,100300,88698422,274,273,274,273,3348
20250107,100200,87784388,274,274,274,274,17
20250107,100100,87779730,273,273,273,273,13
20250107,100000,87776181,273,274,274,273,26815
20250107,095900,80455684,273,274,274,273,7499
20250107,095800,78402458,274,274,274,274,0
20250107,095700,78402458,274,274,274,274,20
20250107,095600,78396978,274,274,274,274,4
20250107,095500,78395882,274,274,274,274,2
20250107,095400,78395334,273,273,273,273,0
20250107,095300,78395334,273,273,273,273,0
20250107,095200,78395334,273,273,273,273,75
20250107,095100,78374859,273,273,273,273,0
20250107,095000,78374859,273,273,273,273,2600
20250107,094900,77665059,273,274,274,273,8471
20250107,094800,75352474,273,273,273,273,8648
20250107,094700,72991570,274,274,274,274,0
20250107,094600,72991570,274,272,274,272,2
20250107,094500,72991024,273,273,273,273,2
20250107,094400,72990478,272,272,274,272,4
20250107,094300,72989386,274,274,274,273,13010
20250107,094200,69437646,274,274,274,274,9
20250107,094100,69435180,273,273,273,273,22443
20250107,094000,63308241,272,272,272,272,0
20250107,093900,63308241,272,272,272,272,2
20250107,093800,63307697,272,273,273,272,11115
20250107,093700,60284415,271,272,272,271,24082
20250107,093600,53750518,272,272,272,272,15000
20250107,093500,49670518,272,272,272,272,550
20250107,093400,49520918,273,272,273,272,181
20250107,093300,49471685,272,272,272,272,2
20250107,093200,49471141,272,272,272,272,2022
20250107,093100,48921157,272,272,272,271,16250
20250107,093000,44501162,272,272,272,272,40373
20250107,092900,33519706,273,273,273,273,13222
20250107,092800,29910100,274,274,274,274,3
20250107,092700,29909278,274,274,274,273,10901
20250107,092600,26932404,274,274,274,274,1972
20250107,092500,26392076,274,274,274,274,1542
20250107,092400,25969568,275,275,275,275,51
20250107,092300,25955543,273,273,273,273,49
20250107,092200,25942166,273,274,274,273,11130
20250107,092100,22897375,273,274,275,273,3490
20250107,092000,21941115,274,274,274,273,2247
20250107,091900,21327663,274,274,274,274,3244
20250107,091800,20438807,274,274,274,274,2408
20250107,091700,19779015,273,274,274,273,4858
20250107,091600,18449437,274,274,274,274,10131
20250107,091500,15673543,274,275,275,274,2294
20250107,091400,15043949,275,276,276,275,8230
20250107,091300,12780679,276,276,276,276,0
20250107,091200,12780679,276,276,276,276,7993
20250107,091100,10574611,277,276,277,276,330
20250107,091000,10483401,276,276,276,276,101
20250107,090900,10455525,277,277,277,277,106
20250107,090800,10426163,277,277,277,277,8000
20250107,090700,8210163,277,277,277,277,3267
20250107,090600,7305204,275,276,276,275,3041
20250107,090500,6468408,275,277,277,275,10085
20250107,090400,3693411,277,277,277,277,361
20250107,090300,3593414,277,276,277,276,1777
20250107,090200,3102961,276,275,276,275,2102
20250107,090100,2524810,277,276,277,275,206
20250107,090000,2467870,275,275,277,275,8974