stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,190200,209024229,276,276,276,276,5208
20250108,190100,209024229,276,276,276,276,0
20250108,190000,209024229,276,276,276,276,0
20250108,185900,209024229,276,276,276,276,0
20250108,185800,209024229,276,276,276,276,0
20250108,185700,209024229,276,276,276,276,0
20250108,185600,209024229,276,276,276,276,0
20250108,185500,209024229,276,276,276,276,0
20250108,185400,209024229,276,276,276,276,0
20250108,185300,209024229,276,276,276,276,0
20250108,185200,209024229,276,276,276,276,0
20250108,185100,209024229,276,276,276,276,0
20250108,185000,209024229,276,276,276,276,0
20250108,184900,209024229,276,276,276,276,0
20250108,184800,209024229,276,276,276,276,0
20250108,184700,209024229,276,276,276,276,0
20250108,184600,209024229,276,276,276,276,0
20250108,184500,209024229,276,276,276,276,0
20250108,184400,209024229,276,276,276,276,0
20250108,184300,209024229,276,276,276,276,0
20250108,184200,209024229,276,276,276,276,0
20250108,184100,209024229,276,276,276,276,0
20250108,184000,209024229,276,276,276,276,0
20250108,183900,209024229,276,276,276,276,0
20250108,183800,209024229,276,276,276,276,0
20250108,183700,209024229,276,276,276,276,0
20250108,183600,209024229,276,276,276,276,0
20250108,183500,209024229,276,276,276,276,0
20250108,183400,209024229,276,276,276,276,0
20250108,183300,209024229,276,276,276,276,0
20250108,183200,209024229,276,276,276,276,5208
20250108,183100,209024229,276,276,276,276,0
20250108,183000,209024229,276,276,276,276,0
20250108,182900,209024229,276,276,276,276,0
20250108,182800,209024229,276,276,276,276,0
20250108,182700,209024229,276,276,276,276,0
20250108,182600,209024229,276,276,276,276,0
20250108,182500,209024229,276,276,276,276,0
20250108,182400,209024229,276,276,276,276,0
20250108,182300,209024229,276,276,276,276,0
20250108,182200,209024229,276,276,276,276,0
20250108,182100,209024229,276,276,276,276,0
20250108,182000,209024229,276,276,276,276,0
20250108,181900,209024229,276,276,276,276,0
20250108,181800,209024229,276,276,276,276,0
20250108,181700,209024229,276,276,276,276,0
20250108,181600,209024229,276,276,276,276,0
20250108,181500,209024229,276,276,276,276,0
20250108,181400,209024229,276,276,276,276,0
20250108,181300,209024229,276,276,276,276,0
20250108,181200,209024229,276,276,276,276,0
20250108,181100,209024229,276,276,276,276,0
20250108,181000,209024229,276,276,276,276,0
20250108,180900,209024229,276,276,276,276,0
20250108,180800,209024229,276,276,276,276,0
20250108,180700,209024229,276,276,276,276,0
20250108,180600,209024229,276,276,276,276,0
20250108,180500,209024229,276,276,276,276,0
20250108,180400,209024229,276,276,276,276,0
20250108,180300,209024229,276,276,276,276,0
20250108,180200,209024229,276,276,276,276,5208
20250108,180100,209024229,276,276,276,276,0
20250108,180000,209024229,276,276,276,276,0
20250108,175900,209024229,276,276,276,276,0
20250108,175800,209024229,276,276,276,276,0
20250108,175700,209024229,276,276,276,276,0
20250108,175600,209024229,276,276,276,276,0
20250108,175500,209024229,276,276,276,276,0
20250108,175400,209024229,276,276,276,276,0
20250108,175300,209024229,276,276,276,276,0
20250108,175200,209024229,276,276,276,276,0
20250108,175100,209024229,276,276,276,276,0
20250108,175000,209024229,276,276,276,276,0
20250108,174900,209024229,276,276,276,276,0
20250108,174800,209024229,276,276,276,276,0
20250108,174700,209024229,276,276,276,276,0
20250108,174600,209024229,276,276,276,276,0
20250108,174500,209024229,276,276,276,276,0
20250108,174400,209024229,276,276,276,276,0
20250108,174300,209024229,276,276,276,276,0
20250108,174200,209024229,276,276,276,276,0
20250108,174100,209024229,276,276,276,276,0
20250108,174000,209024229,276,276,276,276,0
20250108,173900,209024229,276,276,276,276,0
20250108,173800,209024229,276,276,276,276,0
20250108,173700,209024229,276,276,276,276,0
20250108,173600,209024229,276,276,276,276,0
20250108,173500,209024229,276,276,276,276,0
20250108,173400,209024229,276,276,276,276,0
20250108,173300,209024229,276,276,276,276,0
20250108,173200,209024229,276,276,276,276,5208
20250108,173100,209024229,276,276,276,276,0
20250108,173000,209024229,276,276,276,276,0
20250108,172900,209024229,276,276,276,276,0
20250108,172800,209024229,276,276,276,276,0
20250108,172700,209024229,276,276,276,276,0
20250108,172600,209024229,276,276,276,276,0
20250108,172500,209024229,276,276,276,276,0
20250108,172400,209024229,276,276,276,276,0
20250108,172300,209024229,276,276,276,276,0
20250108,172200,209024229,276,276,276,276,0
20250108,172100,209024229,276,276,276,276,0
20250108,172000,209024229,276,276,276,276,0
20250108,171900,209024229,276,276,276,276,0
20250108,171800,209024229,276,276,276,276,0
20250108,171700,209024229,276,276,276,276,0
20250108,171600,209024229,276,276,276,276,0
20250108,171500,209024229,276,276,276,276,0
20250108,171400,209024229,276,276,276,276,0
20250108,171300,209024229,276,276,276,276,0
20250108,171200,209024229,276,276,276,276,0
20250108,171100,209024229,276,276,276,276,0
20250108,171000,209024229,276,276,276,276,0
20250108,170900,209024229,276,276,276,276,0
20250108,170800,209024229,276,276,276,276,0
20250108,170700,209024229,276,276,276,276,0
20250108,170600,209024229,276,276,276,276,0
20250108,170500,209024229,276,276,276,276,0
20250108,170400,209024229,276,276,276,276,0
20250108,170300,209024229,276,276,276,276,0
20250108,170200,209024229,276,276,276,276,5208
20250108,170100,209024229,276,276,276,276,0
20250108,170000,209024229,276,276,276,276,0
20250108,165900,209024229,276,276,276,276,0
20250108,165800,209024229,276,276,276,276,0
20250108,165700,209024229,276,276,276,276,0
20250108,165600,209024229,276,276,276,276,0
20250108,165500,209024229,276,276,276,276,0
20250108,165400,209024229,276,276,276,276,0
20250108,165300,209024229,276,276,276,276,0
20250108,165200,209024229,276,276,276,276,0
20250108,165100,209024229,276,276,276,276,0
20250108,165000,209024229,276,276,276,276,0
20250108,164900,209024229,276,276,276,276,0
20250108,164800,209024229,276,276,276,276,0
20250108,164700,209024229,276,276,276,276,0
20250108,164600,209024229,276,276,276,276,0
20250108,164500,209024229,276,276,276,276,0
20250108,164400,209024229,276,276,276,276,0
20250108,164300,209024229,276,276,276,276,0
20250108,164200,209024229,276,276,276,276,0
20250108,164100,209024229,276,276,276,276,0
20250108,164000,209024229,276,276,276,276,0
20250108,163900,209024229,276,276,276,276,0
20250108,163800,209024229,276,276,276,276,0
20250108,163700,209024229,276,276,276,276,0
20250108,163600,209024229,276,276,276,276,0
20250108,163500,209024229,276,276,276,276,0
20250108,163400,209024229,276,276,276,276,0
20250108,163300,209024229,276,276,276,276,0
20250108,163200,209024229,276,276,276,276,5208
20250108,163100,209024229,276,276,276,276,0
20250108,163000,209024229,276,276,276,276,0
20250108,162900,209024229,276,276,276,276,0
20250108,162800,209024229,276,276,276,276,0
20250108,162700,209024229,276,276,276,276,0
20250108,162600,209024229,276,276,276,276,0
20250108,162500,209024229,276,276,276,276,0
20250108,162400,209024229,276,276,276,276,0
20250108,162300,209024229,276,276,276,276,0
20250108,162200,209024229,276,276,276,276,0
20250108,162100,209024229,276,276,276,276,0
20250108,162000,209024229,276,276,276,276,0
20250108,161900,209024229,276,276,276,276,0
20250108,161800,209024229,276,276,276,276,0
20250108,161700,209024229,276,276,276,276,0
20250108,161600,209024229,276,276,276,276,0
20250108,161500,209024229,276,276,276,276,0
20250108,161400,209024229,276,276,276,276,0
20250108,161300,209024229,276,276,276,276,0
20250108,161200,209024229,276,276,276,276,0
20250108,161100,209024229,276,276,276,276,0
20250108,161000,209024229,276,276,276,276,0
20250108,160900,209024229,276,276,276,276,0
20250108,160800,209024229,276,276,276,276,0
20250108,160700,209024229,276,276,276,276,0
20250108,160600,209024229,276,276,276,276,0
20250108,160500,209024229,276,276,276,276,0
20250108,160400,209024229,276,276,276,276,0
20250108,160300,209024229,276,276,276,276,0
20250108,160200,209024229,276,276,276,276,5208
20250108,160100,209024229,276,276,276,276,0
20250108,160000,209024229,276,276,276,276,0
20250108,155900,209024229,276,276,276,276,0
20250108,155800,209024229,276,276,276,276,0
20250108,155700,209024229,276,276,276,276,0
20250108,155600,209024229,276,276,276,276,0
20250108,155500,209024229,276,276,276,276,0
20250108,155400,209024229,276,276,276,276,0
20250108,155300,209024229,276,276,276,276,0
20250108,155200,209024229,276,276,276,276,0
20250108,155100,209024229,276,276,276,276,0
20250108,155000,209024229,276,276,276,276,0
20250108,154900,209024229,276,276,276,276,0
20250108,154800,209024229,276,276,276,276,0
20250108,154700,209024229,276,276,276,276,0
20250108,154600,209024229,276,276,276,276,0
20250108,154500,209024229,276,276,276,276,0
20250108,154400,209024229,276,276,276,276,0
20250108,154300,209024229,276,276,276,276,0
20250108,154200,209024229,276,276,276,276,0
20250108,154100,209024229,276,276,276,276,0
20250108,154000,209024229,276,276,276,276,0
20250108,153900,209024229,276,276,276,276,0
20250108,153800,209024229,276,276,276,276,0
20250108,153700,209024229,276,276,276,276,0
20250108,153600,209024229,276,276,276,276,0
20250108,153500,209024229,276,276,276,276,0
20250108,153400,209024229,276,276,276,276,0
20250108,153300,209024229,276,276,276,276,0
20250108,153200,209024229,276,276,276,276,5208
20250108,153100,209024229,276,276,276,276,0
20250108,153000,209024229,276,276,276,276,5208
20250108,152900,207586821,276,276,276,276,0
20250108,152800,207586821,276,276,276,276,0
20250108,152700,207586821,276,276,276,276,0
20250108,152600,207586821,276,276,276,276,0
20250108,152500,207586821,276,276,276,276,0
20250108,152400,207586821,276,276,276,276,0
20250108,152300,207586821,276,276,276,276,0
20250108,152200,207586821,276,276,276,276,0
20250108,152100,207586821,276,276,276,276,0
20250108,152000,207586821,276,276,276,276,0
20250108,151900,207586821,276,276,276,276,1
20250108,151800,207586545,275,275,275,275,6
20250108,151700,207584895,276,274,276,274,5002
20250108,151600,206214343,276,276,276,276,0
20250108,151500,206214343,276,276,276,276,0
20250108,151400,206214343,276,274,276,274,5
20250108,151300,206212967,276,276,276,276,0
20250108,151200,206212967,276,275,276,275,9
20250108,151100,206210491,274,275,276,274,8212
20250108,151000,203952283,275,275,275,275,0
20250108,150900,203952283,275,275,275,275,0
20250108,150800,203952283,275,275,275,274,11313
20250108,150700,200847331,276,276,276,276,2022
20250108,150600,200289259,276,276,276,276,0
20250108,150500,200289259,276,276,276,276,0
20250108,150400,200289259,276,276,276,276,0
20250108,150300,200289259,276,276,276,276,0
20250108,150200,200289259,276,276,276,276,0
20250108,150100,200289259,276,276,276,276,0
20250108,150000,200289259,276,276,276,276,1
20250108,145900,200288983,275,275,275,275,0
20250108,145800,200288983,275,275,276,275,84
20250108,145700,200265882,276,276,276,276,10001
20250108,145600,197505606,276,276,276,276,0
20250108,145500,197505606,276,275,276,275,512
20250108,145400,197364804,276,275,276,274,10112
20250108,145300,194584014,275,275,275,275,181
20250108,145200,194534239,276,276,276,276,100
20250108,145100,194506639,276,275,276,275,27370
20250108,145000,186978863,275,275,275,275,0
20250108,144900,186978863,275,275,275,275,1
20250108,144800,186978588,274,274,274,274,0
20250108,144700,186978588,274,274,274,274,0
20250108,144600,186978588,274,274,274,274,0
20250108,144500,186978588,274,275,275,274,1280
20250108,144400,186627867,274,274,274,274,3000
20250108,144300,185805867,275,275,275,275,0
20250108,144200,185805867,275,275,275,275,0
20250108,144100,185805867,275,275,275,275,0
20250108,144000,185805867,275,275,275,275,0
20250108,143900,185805867,275,275,275,275,3
20250108,143800,185805042,275,274,275,274,2402
20250108,143700,185144494,275,275,275,275,1
20250108,143600,185144219,275,274,275,274,1551
20250108,143500,184719244,274,274,274,274,129
20250108,143400,184683898,275,275,275,275,25
20250108,143300,184677023,275,275,275,275,0
20250108,143200,184677023,275,275,275,275,0
20250108,143100,184677023,275,275,275,275,1313
20250108,143000,184315948,274,274,274,274,0
20250108,142900,184315948,274,274,274,274,6
20250108,142800,184314304,274,274,274,274,1
20250108,142700,184314030,275,275,275,275,0
20250108,142600,184314030,275,275,275,275,0
20250108,142500,184314030,275,275,275,275,1
20250108,142400,184313755,274,274,274,274,50000
20250108,142300,170613755,275,275,275,275,1
20250108,142200,170613480,274,274,274,274,300
20250108,142100,170531280,275,274,275,274,452
20250108,142000,170407431,275,275,275,275,0
20250108,141900,170407431,275,275,275,275,100
20250108,141800,170379931,275,275,275,275,0
20250108,141700,170379931,275,275,275,275,1
20250108,141600,170379656,274,274,274,274,0
20250108,141500,170379656,274,274,274,274,0
20250108,141400,170379656,274,274,274,274,0
20250108,141300,170379656,274,274,274,274,0
20250108,141200,170379656,274,274,274,274,1
20250108,141100,170379382,274,274,274,274,10000
20250108,141000,167639382,274,274,274,274,20000
20250108,140900,162159382,276,276,276,276,0
20250108,140800,162159382,276,275,276,275,1518
20250108,140700,161741931,276,275,276,275,1512
20250108,140600,161325621,275,275,275,275,1550
20250108,140500,160899371,275,275,275,275,0
20250108,140400,160899371,275,275,275,275,0
20250108,140300,160899371,275,275,275,275,600
20250108,140200,160734371,276,276,276,276,0
20250108,140100,160734371,276,276,276,276,12
20250108,140000,160731059,276,275,276,275,27273
20250108,135900,153229923,275,275,275,275,0
20250108,135800,153229923,275,275,275,275,2543
20250108,135700,152530598,275,275,275,275,0
20250108,135600,152530598,275,275,275,275,1000
20250108,135500,152255598,274,274,274,274,500
20250108,135400,152118598,274,274,274,274,0
20250108,135300,152118598,274,274,274,274,0
20250108,135200,152118598,274,274,274,274,102
20250108,135100,152090650,274,274,274,274,1029
20250108,135000,151808704,274,275,275,274,4
20250108,134900,151807607,274,274,274,274,0
20250108,134800,151807607,274,274,274,274,0
20250108,134700,151807607,274,274,274,274,2617
20250108,134600,151090549,275,275,275,275,0
20250108,134500,151090549,275,275,275,275,0
20250108,134400,151090549,275,275,275,275,0
20250108,134300,151090549,275,275,275,275,0
20250108,134200,151090549,275,275,275,275,0
20250108,134100,151090549,275,275,275,275,0
20250108,134000,151090549,275,275,275,275,0
20250108,133900,151090549,275,275,275,275,0
20250108,133800,151090549,275,275,275,275,0
20250108,133700,151090549,275,275,275,275,0
20250108,133600,151090549,275,275,275,275,1
20250108,133500,151090274,275,275,275,275,4
20250108,133400,151089174,275,275,275,275,0
20250108,133300,151089174,275,275,275,275,0
20250108,133200,151089174,275,275,275,275,1
20250108,133100,151088899,274,274,274,274,1
20250108,133000,151088625,274,274,274,274,0
20250108,132900,151088625,274,274,274,274,0
20250108,132800,151088625,274,274,274,274,0
20250108,132700,151088625,274,274,274,274,0
20250108,132600,151088625,274,275,275,274,265
20250108,132500,151015833,275,275,275,275,11
20250108,132400,151012808,275,275,275,275,0
20250108,132300,151012808,275,275,275,275,2
20250108,132200,151012258,275,275,275,275,0
20250108,132100,151012258,275,275,275,275,101
20250108,132000,150984483,274,274,274,274,1000
20250108,131900,150710483,274,274,274,274,0
20250108,131800,150710483,274,274,275,274,93
20250108,131700,150684995,274,274,274,274,50
20250108,131600,150671295,275,275,275,275,0
20250108,131500,150671295,275,275,275,275,0
20250108,131400,150671295,275,275,275,275,0
20250108,131300,150671295,275,275,275,275,1
20250108,131200,150671020,275,275,275,275,0
20250108,131100,150671020,275,275,275,275,1
20250108,131000,150670745,274,274,274,274,0
20250108,130900,150670745,274,274,274,274,1000
20250108,130800,150396745,274,274,274,274,1000
20250108,130700,150122745,275,275,275,275,0
20250108,130600,150122745,275,275,275,275,3
20250108,130500,150121920,275,275,275,275,0
20250108,130400,150121920,275,275,275,275,2
20250108,130300,150121370,275,275,275,275,2
20250108,130200,150120820,275,275,275,275,0
20250108,130100,150120820,275,275,275,275,0
20250108,130000,150120820,275,275,275,275,4
20250108,125900,150119720,275,274,275,274,1201
20250108,125800,149790645,275,275,275,275,237
20250108,125700,149725470,275,275,275,275,0
20250108,125600,149725470,275,275,275,275,0
20250108,125500,149725470,275,275,275,275,0
20250108,125400,149725470,275,275,275,275,0
20250108,125300,149725470,275,275,275,275,800
20250108,125200,149505470,275,275,275,275,10000
20250108,125100,146755470,275,274,275,274,510
20250108,125000,146615729,274,274,274,274,30
20250108,124900,146607509,275,275,275,275,0
20250108,124800,146607509,275,275,275,275,0
20250108,124700,146607509,275,275,275,275,0
20250108,124600,146607509,275,275,275,275,0
20250108,124500,146607509,275,275,275,275,0
20250108,124400,146607509,275,275,275,275,1
20250108,124300,146607234,274,274,274,274,51
20250108,124200,146593260,275,275,275,275,1
20250108,124100,146592985,274,274,274,274,7000
20250108,124000,144674985,274,274,274,274,0
20250108,123900,144674985,274,274,274,274,1500
20250108,123800,144263985,274,274,274,274,9100
20250108,123700,141770585,274,275,275,274,1001
20250108,123600,141496310,274,274,274,274,8
20250108,123500,141494118,275,275,275,275,0
20250108,123400,141494118,275,275,275,275,0
20250108,123300,141494118,275,275,275,275,0
20250108,123200,141494118,275,275,275,275,0
20250108,123100,141494118,275,275,275,275,1202
20250108,123000,141163568,275,275,275,275,0
20250108,122900,141163568,275,275,275,275,0
20250108,122800,141163568,275,275,275,275,1
20250108,122700,141163293,274,274,274,274,3192
20250108,122600,140288685,274,274,274,274,0
20250108,122500,140288685,274,273,274,273,125
20250108,122400,140254559,273,273,273,273,1000
20250108,122300,139981559,274,274,274,274,1
20250108,122200,139981285,274,274,274,274,0
20250108,122100,139981285,274,274,274,274,0
20250108,122000,139981285,274,274,274,274,0
20250108,121900,139981285,274,274,274,274,1000
20250108,121800,139707285,274,274,274,274,21
20250108,121700,139701531,274,274,274,274,1
20250108,121600,139701257,273,273,273,273,0
20250108,121500,139701257,273,273,273,273,0
20250108,121400,139701257,273,275,275,273,3
20250108,121300,139700435,275,275,275,275,0
20250108,121200,139700435,275,274,275,274,1306
20250108,121100,139342590,274,274,274,274,20641
20250108,121000,133686956,275,275,275,275,4
20250108,120900,133685856,275,274,275,274,303
20250108,120800,133602832,274,274,274,274,0
20250108,120700,133602832,274,274,274,274,0
20250108,120600,133602832,274,274,274,274,1
20250108,120500,133602558,274,274,274,274,0
20250108,120400,133602558,274,274,274,274,2
20250108,120300,133602010,273,273,273,273,0
20250108,120200,133602010,273,273,273,273,2
20250108,120100,133601464,275,275,275,275,1
20250108,120000,133601189,274,274,274,274,1004
20250108,115900,133326093,275,275,275,275,1
20250108,115800,133325818,274,274,274,274,1500
20250108,115700,132914818,274,274,274,274,0
20250108,115600,132914818,274,274,274,274,5000
20250108,115500,131544818,274,274,274,274,0
20250108,115400,131544818,274,274,274,274,0
20250108,115300,131544818,274,274,274,274,9859
20250108,115200,128843452,274,274,274,274,0
20250108,115100,128843452,274,274,274,274,601
20250108,115000,128678778,274,274,274,274,300
20250108,114900,128596578,274,274,274,274,1100
20250108,114800,128295178,274,274,274,274,0
20250108,114700,128295178,274,274,274,274,0
20250108,114600,128295178,274,274,274,274,0
20250108,114500,128295178,274,274,274,274,0
20250108,114400,128295178,274,274,274,274,4200
20250108,114300,127144378,273,273,273,273,6874
20250108,114200,125267776,274,274,274,274,5000
20250108,114100,123897776,273,273,273,273,5000
20250108,114000,122532776,273,274,274,273,1141
20250108,113900,122220144,274,274,274,274,18862
20250108,113800,117051956,274,274,274,274,200
20250108,113700,116997156,273,273,273,273,0
20250108,113600,116997156,273,273,273,273,0
20250108,113500,116997156,273,273,273,273,0
20250108,113400,116997156,273,273,273,273,0
20250108,113300,116997156,273,273,273,273,0
20250108,113200,116997156,273,274,274,273,30001
20250108,113100,108806882,273,273,273,273,200
20250108,113000,108752282,273,273,273,273,5500
20250108,112900,107250782,273,273,273,273,0
20250108,112800,107250782,273,273,273,273,605
20250108,112700,107085617,274,274,274,274,1
20250108,112600,107085343,273,273,273,273,100
20250108,112500,107058043,274,274,274,274,0
20250108,112400,107058043,274,274,274,274,0
20250108,112300,107058043,274,274,274,274,1
20250108,112200,107057769,274,273,274,273,490
20250108,112100,106923980,274,274,274,274,100
20250108,112000,106896580,274,274,274,274,0
20250108,111900,106896580,274,274,274,274,0
20250108,111800,106896580,274,274,274,274,0
20250108,111700,106896580,274,274,274,274,500
20250108,111600,106759580,274,273,274,273,2964
20250108,111500,105949675,275,275,275,275,0
20250108,111400,105949675,275,273,275,273,1698
20250108,111300,105486119,275,275,275,275,0
20250108,111200,105486119,275,274,275,274,9584
20250108,111100,102860102,274,274,274,274,0
20250108,111000,102860102,274,274,274,274,0
20250108,110900,102860102,274,274,274,274,0
20250108,110800,102860102,274,274,274,274,0
20250108,110700,102860102,274,274,274,274,1001
20250108,110600,102585828,274,274,274,274,1
20250108,110500,102585554,273,274,274,273,902
20250108,110400,102338906,274,274,274,274,101
20250108,110300,102311232,273,273,273,273,1
20250108,110200,102310959,274,274,274,274,0
20250108,110100,102310959,274,274,274,274,2
20250108,110000,102310411,274,274,274,274,1000
20250108,105900,102036411,274,273,274,273,2679
20250108,105800,101305043,274,274,274,274,8
20250108,105700,101302851,274,274,274,274,0
20250108,105600,101302851,274,274,274,274,40
20250108,105500,101291891,274,274,274,274,1
20250108,105400,101291617,273,273,273,273,1422
20250108,105300,100903411,273,273,273,273,0
20250108,105200,100903411,273,273,273,273,0
20250108,105100,100903411,273,273,274,273,6
20250108,105000,100901772,274,275,275,274,11694
20250108,104900,97697614,274,274,274,274,150
20250108,104800,97656514,274,274,274,274,0
20250108,104700,97656514,274,274,274,274,0
20250108,104600,97656514,274,274,274,274,0
20250108,104500,97656514,274,274,274,274,0
20250108,104400,97656514,274,274,274,274,0
20250108,104300,97656514,274,274,274,274,1291
20250108,104200,97302780,274,274,274,274,0
20250108,104100,97302780,274,274,274,274,2900
20250108,104000,96508180,274,274,274,274,0
20250108,103900,96508180,274,274,274,274,0
20250108,103800,96508180,274,274,274,274,0
20250108,103700,96508180,274,274,274,274,0
20250108,103600,96508180,274,274,274,274,0
20250108,103500,96508180,274,274,274,274,1
20250108,103400,96507906,274,274,274,274,182
20250108,103300,96458038,274,274,274,274,1
20250108,103200,96457764,275,275,275,275,329
20250108,103100,96367289,274,274,274,274,1
20250108,103000,96367015,275,275,275,275,0
20250108,102900,96367015,275,275,275,275,0
20250108,102800,96367015,275,275,275,275,0
20250108,102700,96367015,275,275,275,275,0
20250108,102600,96367015,275,275,275,275,500
20250108,102500,96229515,275,275,275,275,0
20250108,102400,96229515,275,275,275,275,1
20250108,102300,96229240,275,275,275,275,0
20250108,102200,96229240,275,273,275,273,2
20250108,102100,96228692,273,275,275,273,800
20250108,102000,96009689,275,275,275,275,0
20250108,101900,96009689,275,275,275,275,0
20250108,101800,96009689,275,275,275,275,0
20250108,101700,96009689,275,275,275,275,0
20250108,101600,96009689,275,275,275,275,0
20250108,101500,96009689,275,275,275,275,0
20250108,101400,96009689,275,275,275,275,1
20250108,101300,96009414,273,273,273,273,0
20250108,101200,96009414,273,273,273,273,16
20250108,101100,96005046,273,274,274,273,30035
20250108,101000,87798403,275,275,275,275,8260
20250108,100900,85526903,275,275,275,275,0
20250108,100800,85526903,275,275,275,275,2000
20250108,100700,84976903,274,274,274,274,2740
20250108,100600,84226143,273,273,273,273,0
20250108,100500,84226143,273,273,273,273,15779
20250108,100400,79918476,273,273,273,273,1
20250108,100300,79918203,273,273,273,273,5
20250108,100200,79916838,273,273,273,273,18
20250108,100100,79911924,273,273,273,273,53
20250108,100000,79897455,273,273,273,273,7
20250108,095900,79895544,273,273,273,273,0
20250108,095800,79895544,273,273,273,273,0
20250108,095700,79895544,273,273,273,273,0
20250108,095600,79895544,273,273,273,273,0
20250108,095500,79895544,273,273,273,273,0
20250108,095400,79895544,273,273,273,273,1
20250108,095300,79895271,272,272,272,272,99
20250108,095200,79868343,273,273,273,273,0
20250108,095100,79868343,273,273,273,273,0
20250108,095000,79868343,273,273,273,273,0
20250108,094900,79868343,273,273,273,273,0
20250108,094800,79868343,273,273,273,273,1
20250108,094700,79868070,273,273,273,273,1
20250108,094600,79867797,271,272,273,271,21003
20250108,094500,74154982,272,273,273,272,14781
20250108,094400,70134540,273,273,273,273,12
20250108,094300,70131264,273,273,273,272,3723
20250108,094200,69118395,273,273,273,273,2
20250108,094100,69117849,273,273,273,273,5000
20250108,094000,67752849,273,273,273,273,0
20250108,093900,67752849,273,273,273,273,1
20250108,093800,67752576,272,273,273,272,2
20250108,093700,67752031,272,272,272,272,350
20250108,093600,67656831,273,273,273,273,0
20250108,093500,67656831,273,272,273,272,2
20250108,093400,67656286,273,273,273,273,850
20250108,093300,67424236,273,273,273,273,1
20250108,093200,67423963,273,273,273,273,7
20250108,093100,67422052,273,273,273,273,4
20250108,093000,67420960,272,272,272,272,19181
20250108,092900,62203728,272,272,272,271,7062
20250108,092800,60289204,272,272,272,272,18
20250108,092700,60284308,272,272,273,271,35440
20250108,092600,50644469,273,273,273,272,39
20250108,092500,50633824,273,273,273,273,376
20250108,092400,50531176,273,273,273,272,1112
20250108,092300,50228600,273,272,273,272,4004
20250108,092200,49139508,272,272,272,272,1000
20250108,092100,48867508,273,274,274,273,94
20250108,092000,48841845,273,273,273,273,1000
20250108,091900,48568845,273,273,273,273,994
20250108,091800,48297483,273,273,273,273,0
20250108,091700,48297483,273,274,274,273,210
20250108,091600,48240143,274,274,274,274,5
20250108,091500,48238773,274,273,274,273,9425
20250108,091400,45665742,273,273,273,273,0
20250108,091300,45665742,273,273,273,273,4311
20250108,091200,44488839,274,274,274,274,550
20250108,091100,44338139,274,274,274,274,2000
20250108,091000,43790139,274,273,274,273,30
20250108,090900,43781926,273,273,273,272,10332
20250108,090800,40961518,272,274,275,272,38625
20250108,090700,30418610,274,275,275,274,6080
20250108,090600,28746637,275,276,276,275,10761
20250108,090500,25786601,276,276,276,276,1000
20250108,090400,25510601,276,277,277,276,20568
20250108,090300,19826833,277,276,277,276,25230
20250108,090200,12838323,277,274,277,274,25099
20250108,090100,5899494,274,274,274,274,53
20250108,090000,5884972,274,274,274,274,21478