stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,190200,171742962,274,274,274,274,40159
20250109,190100,171742962,274,274,274,274,0
20250109,190000,171742962,274,274,274,274,0
20250109,185900,171742962,274,274,274,274,0
20250109,185800,171742962,274,274,274,274,0
20250109,185700,171742962,274,274,274,274,0
20250109,185600,171742962,274,274,274,274,0
20250109,185500,171742962,274,274,274,274,0
20250109,185400,171742962,274,274,274,274,0
20250109,185300,171742962,274,274,274,274,0
20250109,185200,171742962,274,274,274,274,0
20250109,185100,171742962,274,274,274,274,0
20250109,185000,171742962,274,274,274,274,0
20250109,184900,171742962,274,274,274,274,0
20250109,184800,171742962,274,274,274,274,0
20250109,184700,171742962,274,274,274,274,0
20250109,184600,171742962,274,274,274,274,0
20250109,184500,171742962,274,274,274,274,0
20250109,184400,171742962,274,274,274,274,0
20250109,184300,171742962,274,274,274,274,0
20250109,184200,171742962,274,274,274,274,0
20250109,184100,171742962,274,274,274,274,0
20250109,184000,171742962,274,274,274,274,0
20250109,183900,171742962,274,274,274,274,0
20250109,183800,171742962,274,274,274,274,0
20250109,183700,171742962,274,274,274,274,0
20250109,183600,171742962,274,274,274,274,0
20250109,183500,171742962,274,274,274,274,0
20250109,183400,171742962,274,274,274,274,0
20250109,183300,171742962,274,274,274,274,0
20250109,183200,171742962,274,274,274,274,40159
20250109,183100,171742962,274,274,274,274,0
20250109,183000,171742962,274,274,274,274,0
20250109,182900,171742962,274,274,274,274,0
20250109,182800,171742962,274,274,274,274,0
20250109,182700,171742962,274,274,274,274,0
20250109,182600,171742962,274,274,274,274,0
20250109,182500,171742962,274,274,274,274,0
20250109,182400,171742962,274,274,274,274,0
20250109,182300,171742962,274,274,274,274,0
20250109,182200,171742962,274,274,274,274,0
20250109,182100,171742962,274,274,274,274,0
20250109,182000,171742962,274,274,274,274,0
20250109,181900,171742962,274,274,274,274,0
20250109,181800,171742962,274,274,274,274,0
20250109,181700,171742962,274,274,274,274,0
20250109,181600,171742962,274,274,274,274,0
20250109,181500,171742962,274,274,274,274,0
20250109,181400,171742962,274,274,274,274,0
20250109,181300,171742962,274,274,274,274,0
20250109,181200,171742962,274,274,274,274,0
20250109,181100,171742962,274,274,274,274,0
20250109,181000,171742962,274,274,274,274,0
20250109,180900,171742962,274,274,274,274,0
20250109,180800,171742962,274,274,274,274,0
20250109,180700,171742962,274,274,274,274,0
20250109,180600,171742962,274,274,274,274,0
20250109,180500,171742962,274,274,274,274,0
20250109,180400,171742962,274,274,274,274,0
20250109,180300,171742962,274,274,274,274,0
20250109,180200,171742962,274,274,274,274,40159
20250109,180100,171742962,274,274,274,274,0
20250109,180000,171742962,274,274,274,274,0
20250109,175900,171742962,274,274,274,274,0
20250109,175800,171742962,274,274,274,274,0
20250109,175700,171742962,274,274,274,274,0
20250109,175600,171742962,274,274,274,274,0
20250109,175500,171742962,274,274,274,274,0
20250109,175400,171742962,274,274,274,274,0
20250109,175300,171742962,274,274,274,274,0
20250109,175200,171742962,274,274,274,274,0
20250109,175100,171742962,274,274,274,274,0
20250109,175000,171742962,274,274,274,274,0
20250109,174900,171742962,274,274,274,274,0
20250109,174800,171742962,274,274,274,274,0
20250109,174700,171742962,274,274,274,274,0
20250109,174600,171742962,274,274,274,274,0
20250109,174500,171742962,274,274,274,274,0
20250109,174400,171742962,274,274,274,274,0
20250109,174300,171742962,274,274,274,274,0
20250109,174200,171742962,274,274,274,274,0
20250109,174100,171742962,274,274,274,274,0
20250109,174000,171742962,274,274,274,274,0
20250109,173900,171742962,274,274,274,274,0
20250109,173800,171742962,274,274,274,274,0
20250109,173700,171742962,274,274,274,274,0
20250109,173600,171742962,274,274,274,274,0
20250109,173500,171742962,274,274,274,274,0
20250109,173400,171742962,274,274,274,274,0
20250109,173300,171742962,274,274,274,274,0
20250109,173200,171742962,274,274,274,274,40159
20250109,173100,171742962,274,274,274,274,0
20250109,173000,171742962,274,274,274,274,0
20250109,172900,171742962,274,274,274,274,0
20250109,172800,171742962,274,274,274,274,0
20250109,172700,171742962,274,274,274,274,0
20250109,172600,171742962,274,274,274,274,0
20250109,172500,171742962,274,274,274,274,0
20250109,172400,171742962,274,274,274,274,0
20250109,172300,171742962,274,274,274,274,0
20250109,172200,171742962,274,274,274,274,0
20250109,172100,171742962,274,274,274,274,0
20250109,172000,171742962,274,274,274,274,0
20250109,171900,171742962,274,274,274,274,0
20250109,171800,171742962,274,274,274,274,0
20250109,171700,171742962,274,274,274,274,0
20250109,171600,171742962,274,274,274,274,0
20250109,171500,171742962,274,274,274,274,0
20250109,171400,171742962,274,274,274,274,0
20250109,171300,171742962,274,274,274,274,0
20250109,171200,171742962,274,274,274,274,0
20250109,171100,171742962,274,274,274,274,0
20250109,171000,171742962,274,274,274,274,0
20250109,170900,171742962,274,274,274,274,0
20250109,170800,171742962,274,274,274,274,0
20250109,170700,171742962,274,274,274,274,0
20250109,170600,171742962,274,274,274,274,0
20250109,170500,171742962,274,274,274,274,0
20250109,170400,171742962,274,274,274,274,0
20250109,170300,171742962,274,274,274,274,0
20250109,170200,171742962,274,274,274,274,40159
20250109,170100,171742962,274,274,274,274,0
20250109,170000,171742962,274,274,274,274,0
20250109,165900,171742962,274,274,274,274,0
20250109,165800,171742962,274,274,274,274,0
20250109,165700,171742962,274,274,274,274,0
20250109,165600,171742962,274,274,274,274,0
20250109,165500,171742962,274,274,274,274,0
20250109,165400,171742962,274,274,274,274,0
20250109,165300,171742962,274,274,274,274,0
20250109,165200,171742962,274,274,274,274,0
20250109,165100,171742962,274,274,274,274,0
20250109,165000,171742962,274,274,274,274,0
20250109,164900,171742962,274,274,274,274,0
20250109,164800,171742962,274,274,274,274,0
20250109,164700,171742962,274,274,274,274,0
20250109,164600,171742962,274,274,274,274,0
20250109,164500,171742962,274,274,274,274,0
20250109,164400,171742962,274,274,274,274,0
20250109,164300,171742962,274,274,274,274,0
20250109,164200,171742962,274,274,274,274,0
20250109,164100,171742962,274,274,274,274,0
20250109,164000,171742962,274,274,274,274,0
20250109,163900,171742962,274,274,274,274,0
20250109,163800,171742962,274,274,274,274,0
20250109,163700,171742962,274,274,274,274,0
20250109,163600,171742962,274,274,274,274,0
20250109,163500,171742962,274,274,274,274,0
20250109,163400,171742962,274,274,274,274,0
20250109,163300,171742962,274,274,274,274,0
20250109,163200,171742962,274,274,274,274,40159
20250109,163100,171742962,274,274,274,274,0
20250109,163000,171742962,274,274,274,274,0
20250109,162900,171742962,274,274,274,274,0
20250109,162800,171742962,274,274,274,274,0
20250109,162700,171742962,274,274,274,274,0
20250109,162600,171742962,274,274,274,274,0
20250109,162500,171742962,274,274,274,274,0
20250109,162400,171742962,274,274,274,274,0
20250109,162300,171742962,274,274,274,274,0
20250109,162200,171742962,274,274,274,274,0
20250109,162100,171742962,274,274,274,274,0
20250109,162000,171742962,274,274,274,274,0
20250109,161900,171742962,274,274,274,274,0
20250109,161800,171742962,274,274,274,274,0
20250109,161700,171742962,274,274,274,274,0
20250109,161600,171742962,274,274,274,274,0
20250109,161500,171742962,274,274,274,274,0
20250109,161400,171742962,274,274,274,274,0
20250109,161300,171742962,274,274,274,274,0
20250109,161200,171742962,274,274,274,274,0
20250109,161100,171742962,274,274,274,274,0
20250109,161000,171742962,274,274,274,274,0
20250109,160900,171742962,274,274,274,274,0
20250109,160800,171742962,274,274,274,274,0
20250109,160700,171742962,274,274,274,274,0
20250109,160600,171742962,274,274,274,274,0
20250109,160500,171742962,274,274,274,274,0
20250109,160400,171742962,274,274,274,274,0
20250109,160300,171742962,274,274,274,274,0
20250109,160200,171742962,274,274,274,274,40159
20250109,160100,171742962,274,274,274,274,0
20250109,160000,171742962,274,274,274,274,0
20250109,155900,171742962,274,274,274,274,0
20250109,155800,171742962,274,274,274,274,0
20250109,155700,171742962,274,274,274,274,0
20250109,155600,171742962,274,274,274,274,0
20250109,155500,171742962,274,274,274,274,0
20250109,155400,171742962,274,274,274,274,0
20250109,155300,171742962,274,274,274,274,0
20250109,155200,171742962,274,274,274,274,0
20250109,155100,171742962,274,274,274,274,0
20250109,155000,171742962,274,274,274,274,0
20250109,154900,171742962,274,274,274,274,0
20250109,154800,171742962,274,274,274,274,0
20250109,154700,171742962,274,274,274,274,0
20250109,154600,171742962,274,274,274,274,0
20250109,154500,171742962,274,274,274,274,0
20250109,154400,171742962,274,274,274,274,0
20250109,154300,171742962,274,274,274,274,0
20250109,154200,171742962,274,274,274,274,0
20250109,154100,171742962,274,274,274,274,0
20250109,154000,171742962,274,274,274,274,0
20250109,153900,171742962,274,274,274,274,0
20250109,153800,171742962,274,274,274,274,0
20250109,153700,171742962,274,274,274,274,0
20250109,153600,171742962,274,274,274,274,0
20250109,153500,171742962,274,274,274,274,0
20250109,153400,171742962,274,274,274,274,0
20250109,153300,171742962,274,274,274,274,0
20250109,153200,171742962,274,274,274,274,40159
20250109,153100,171742962,274,274,274,274,0
20250109,153000,171742962,274,274,274,274,40159
20250109,152900,160739396,275,275,275,275,0
20250109,152800,160739396,275,275,275,275,0
20250109,152700,160739396,275,275,275,275,0
20250109,152600,160739396,275,275,275,275,0
20250109,152500,160739396,275,275,275,275,0
20250109,152400,160739396,275,275,275,275,0
20250109,152300,160739396,275,275,275,275,0
20250109,152200,160739396,275,275,275,275,0
20250109,152100,160739396,275,275,275,275,0
20250109,152000,160739396,275,275,275,275,0
20250109,151900,160739396,275,275,275,275,0
20250109,151800,160739396,275,275,275,275,1552
20250109,151700,160312596,275,275,275,275,6514
20250109,151600,158521246,275,275,275,275,1001
20250109,151500,158245971,275,274,275,274,20035
20250109,151400,152736374,275,275,275,275,0
20250109,151300,152736374,275,275,275,274,951
20250109,151200,152475745,274,275,275,274,899
20250109,151100,152229418,274,275,275,274,2902
20250109,151000,151432270,275,274,275,274,2175
20250109,150900,150836318,274,275,275,274,4742
20250109,150800,149536284,275,275,275,275,5
20250109,150700,149534909,275,275,275,275,0
20250109,150600,149534909,275,275,275,275,0
20250109,150500,149534909,275,275,275,275,1
20250109,150400,149534634,274,274,274,274,8
20250109,150300,149532442,274,274,274,274,0
20250109,150200,149532442,274,274,274,274,1085
20250109,150100,149235152,275,275,275,275,0
20250109,150000,149235152,275,275,275,275,433
20250109,145900,149116077,275,275,275,275,108
20250109,145800,149086377,274,274,274,274,8000
20250109,145700,146894377,275,275,275,275,14
20250109,145600,146890527,275,275,275,275,0
20250109,145500,146890527,275,275,275,275,0
20250109,145400,146890527,275,275,275,275,10000
20250109,145300,144140527,275,275,275,275,0
20250109,145200,144140527,275,275,275,275,0
20250109,145100,144140527,275,273,275,273,2
20250109,145000,144139979,273,275,275,273,21343
20250109,144900,138297423,275,275,275,275,0
20250109,144800,138297423,275,275,275,275,50
20250109,144700,138283673,275,275,275,275,40
20250109,144600,138272673,275,275,275,275,0
20250109,144500,138272673,275,275,275,275,2
20250109,144400,138272123,275,275,275,275,0
20250109,144300,138272123,275,275,275,275,2
20250109,144200,138271573,274,274,274,274,0
20250109,144100,138271573,274,274,274,274,0
20250109,144000,138271573,274,274,274,274,6
20250109,143900,138269929,275,275,275,275,0
20250109,143800,138269929,275,275,275,275,0
20250109,143700,138269929,275,275,275,275,0
20250109,143600,138269929,275,275,275,275,5
20250109,143500,138268554,275,275,275,275,1000
20250109,143400,137993554,275,274,275,274,2
20250109,143300,137993005,275,275,275,275,2489
20250109,143200,137308530,276,275,276,275,1252
20250109,143100,136964228,275,275,276,274,16399
20250109,143000,132454503,275,276,276,275,2
20250109,142900,132453952,276,276,276,276,0
20250109,142800,132453952,276,276,276,276,0
20250109,142700,132453952,276,276,276,276,0
20250109,142600,132453952,276,276,276,276,0
20250109,142500,132453952,276,276,276,276,0
20250109,142400,132453952,276,276,276,276,0
20250109,142300,132453952,276,276,276,276,1
20250109,142200,132453676,275,275,275,275,38
20250109,142100,132443226,276,276,276,276,1200
20250109,142000,132112026,276,276,276,276,1065
20250109,141900,131818086,277,277,277,277,0
20250109,141800,131818086,277,277,277,277,0
20250109,141700,131818086,277,277,277,277,0
20250109,141600,131818086,277,277,277,277,1
20250109,141500,131817809,276,276,276,276,0
20250109,141400,131817809,276,277,277,276,7040
20250109,141300,129872729,277,277,277,277,200
20250109,141200,129817329,277,277,277,277,0
20250109,141100,129817329,277,277,277,277,0
20250109,141000,129817329,277,277,277,277,321
20250109,140900,129728412,277,276,277,276,2
20250109,140800,129727859,277,277,277,277,723
20250109,140700,129527588,277,277,277,277,40
20250109,140600,129516508,277,277,277,277,0
20250109,140500,129516508,277,277,277,277,0
20250109,140400,129516508,277,277,277,277,0
20250109,140300,129516508,277,277,277,277,34
20250109,140200,129507090,277,277,277,277,0
20250109,140100,129507090,277,277,277,277,0
20250109,140000,129507090,277,277,277,277,0
20250109,135900,129507090,277,277,277,277,0
20250109,135800,129507090,277,277,277,277,6
20250109,135700,129505428,277,277,277,277,5
20250109,135600,129504043,277,277,277,277,0
20250109,135500,129504043,277,277,277,277,1112
20250109,135400,129196019,277,277,277,277,3801
20250109,135300,128143142,276,277,277,276,24020
20250109,135200,121489608,278,278,278,278,0
20250109,135100,121489608,278,277,278,277,10
20250109,135000,121486832,277,277,277,277,44743
20250109,134900,109093021,278,278,278,278,3000
20250109,134800,108259021,278,278,278,278,711
20250109,134700,108061363,278,278,278,278,0
20250109,134600,108061363,278,278,278,278,0
20250109,134500,108061363,278,278,278,278,0
20250109,134400,108061363,278,277,278,277,1001
20250109,134300,107784085,278,278,278,278,0
20250109,134200,107784085,278,277,278,277,5
20250109,134100,107782699,278,278,278,278,1000
20250109,134000,107504699,278,278,278,278,0
20250109,133900,107504699,278,278,278,278,5000
20250109,133800,106114699,278,278,278,278,1
20250109,133700,106114421,278,278,278,278,0
20250109,133600,106114421,278,278,278,278,0
20250109,133500,106114421,278,278,278,278,0
20250109,133400,106114421,278,278,278,278,0
20250109,133300,106114421,278,278,278,278,0
20250109,133200,106114421,278,278,278,278,0
20250109,133100,106114421,278,278,278,278,510
20250109,133000,105972641,278,278,278,278,0
20250109,132900,105972641,278,278,278,278,1
20250109,132800,105972363,278,278,278,278,0
20250109,132700,105972363,278,278,278,278,0
20250109,132600,105972363,278,278,278,278,0
20250109,132500,105972363,278,278,278,278,0
20250109,132400,105972363,278,278,278,278,0
20250109,132300,105972363,278,278,278,278,0
20250109,132200,105972363,278,278,278,278,0
20250109,132100,105972363,278,278,278,278,0
20250109,132000,105972363,278,278,278,278,0
20250109,131900,105972363,278,278,278,278,0
20250109,131800,105972363,278,278,278,278,1
20250109,131700,105972085,278,278,278,278,2
20250109,131600,105971529,278,278,278,278,0
20250109,131500,105971529,278,278,278,278,1
20250109,131400,105971251,277,277,277,277,0
20250109,131300,105971251,277,277,277,277,3372
20250109,131200,105037207,278,278,278,278,0
20250109,131100,105037207,278,278,278,278,0
20250109,131000,105037207,278,278,278,278,0
20250109,130900,105037207,278,278,278,278,0
20250109,130800,105037207,278,278,278,278,57
20250109,130700,105021361,278,278,278,278,0
20250109,130600,105021361,278,278,278,278,1354
20250109,130500,104644949,278,277,278,277,4
20250109,130400,104643838,278,278,278,278,406
20250109,130300,104530970,278,278,278,278,4
20250109,130200,104529858,278,278,278,278,593
20250109,130100,104365004,278,278,278,278,8471
20250109,130000,102010066,277,277,277,277,0
20250109,125900,102010066,277,277,277,277,0
20250109,125800,102010066,277,277,277,277,0
20250109,125700,102010066,277,277,277,277,1600
20250109,125600,101566866,278,278,278,278,0
20250109,125500,101566866,278,278,278,278,10
20250109,125400,101564086,278,278,278,277,41
20250109,125300,101552727,277,277,277,277,1
20250109,125200,101552450,278,278,278,278,0
20250109,125100,101552450,278,278,278,278,0
20250109,125000,101552450,278,278,278,278,3
20250109,124900,101551616,278,278,278,278,0
20250109,124800,101551616,278,278,278,278,0
20250109,124700,101551616,278,278,278,278,0
20250109,124600,101551616,278,278,278,278,4
20250109,124500,101550504,277,277,277,277,2307
20250109,124400,100911465,278,278,278,278,0
20250109,124300,100911465,278,278,278,278,0
20250109,124200,100911465,278,278,278,278,1
20250109,124100,100911187,277,277,277,277,0
20250109,124000,100911187,277,277,277,277,2
20250109,123900,100910633,277,277,277,277,2
20250109,123800,100910079,278,278,278,278,67
20250109,123700,100891453,278,278,278,278,1800
20250109,123600,100391053,278,278,278,278,0
20250109,123500,100391053,278,278,278,278,1
20250109,123400,100390775,277,277,277,277,0
20250109,123300,100390775,277,277,277,277,0
20250109,123200,100390775,277,277,277,277,0
20250109,123100,100390775,277,277,277,277,0
20250109,123000,100390775,277,277,277,277,0
20250109,122900,100390775,277,277,277,277,54
20250109,122800,100375817,277,277,277,277,800
20250109,122700,100154217,278,278,278,278,0
20250109,122600,100154217,278,278,278,278,24
20250109,122500,100147545,278,278,278,278,500
20250109,122400,100008545,278,278,278,278,3
20250109,122300,100007711,278,278,278,278,0
20250109,122200,100007711,278,278,278,278,0
20250109,122100,100007711,278,278,278,278,1
20250109,122000,100007433,277,277,277,277,2000
20250109,121900,99453433,278,278,278,278,0
20250109,121800,99453433,278,278,278,278,1500
20250109,121700,99036433,278,278,278,278,5354
20250109,121600,97548021,278,278,278,278,0
20250109,121500,97548021,278,278,278,278,1
20250109,121400,97547743,277,277,277,277,3150
20250109,121300,96675193,277,276,277,276,4
20250109,121200,96674088,277,277,277,277,175
20250109,121100,96625613,278,277,278,276,3486
20250109,121000,95660087,277,276,277,276,421
20250109,120900,95543889,276,277,277,276,3625
20250109,120800,94539766,276,277,277,276,10235
20250109,120700,91704689,278,278,278,278,0
20250109,120600,91704689,278,278,278,278,12
20250109,120500,91701353,277,277,277,277,3
20250109,120400,91700522,277,277,277,277,0
20250109,120300,91700522,277,277,277,277,10000
20250109,120200,88930522,277,277,277,277,0
20250109,120100,88930522,277,277,277,277,100
20250109,120000,88902822,278,278,278,278,0
20250109,115900,88902822,278,278,278,278,0
20250109,115800,88902822,278,278,278,278,0
20250109,115700,88902822,278,278,278,278,0
20250109,115600,88902822,278,278,278,278,2000
20250109,115500,88346822,278,278,278,278,0
20250109,115400,88346822,278,278,278,278,0
20250109,115300,88346822,278,278,278,278,0
20250109,115200,88346822,278,278,278,278,1
20250109,115100,88346544,277,277,277,277,0
20250109,115000,88346544,277,277,277,277,0
20250109,114900,88346544,277,277,277,277,0
20250109,114800,88346544,277,277,277,277,0
20250109,114700,88346544,277,277,277,277,0
20250109,114600,88346544,277,277,277,277,0
20250109,114500,88346544,277,277,277,277,0
20250109,114400,88346544,277,278,278,277,11
20250109,114300,88343496,277,277,277,277,0
20250109,114200,88343496,277,277,277,277,0
20250109,114100,88343496,277,277,277,277,0
20250109,114000,88343496,277,277,277,277,1004
20250109,113900,88065388,277,277,277,277,123
20250109,113800,88031317,277,277,277,277,0
20250109,113700,88031317,277,277,277,277,510
20250109,113600,87890047,278,278,278,278,0
20250109,113500,87890047,278,278,278,278,0
20250109,113400,87890047,278,278,278,278,0
20250109,113300,87890047,278,278,278,278,0
20250109,113200,87890047,278,278,278,278,0
20250109,113100,87890047,278,278,278,278,0
20250109,113000,87890047,278,278,278,278,0
20250109,112900,87890047,278,278,278,278,10
20250109,112800,87887267,278,278,278,278,0
20250109,112700,87887267,278,278,278,278,1
20250109,112600,87886989,277,277,277,277,2
20250109,112500,87886435,278,278,278,278,0
20250109,112400,87886435,278,278,278,278,0
20250109,112300,87886435,278,278,278,278,2973
20250109,112200,87059941,278,278,278,278,0
20250109,112100,87059941,278,278,278,278,35
20250109,112000,87050211,278,278,278,278,1
20250109,111900,87049933,277,277,277,277,53
20250109,111800,87035252,277,277,277,277,50
20250109,111700,87021402,277,278,278,277,3
20250109,111600,87020569,278,278,278,278,0
20250109,111500,87020569,278,278,278,278,5
20250109,111400,87019179,278,278,278,278,126
20250109,111300,86984151,277,278,278,277,6
20250109,111200,86982486,278,277,278,277,54
20250109,111100,86967525,277,278,278,277,10017
20250109,111000,84182806,278,278,278,278,8
20250109,110900,84180582,278,278,278,278,11
20250109,110800,84177524,278,278,278,278,18453
20250109,110700,79047590,278,278,278,278,0
20250109,110600,79047590,278,278,278,278,4
20250109,110500,79046478,278,278,278,277,108
20250109,110400,79016554,278,278,278,278,2
20250109,110300,79015998,278,278,278,278,0
20250109,110200,79015998,278,277,278,277,2
20250109,110100,79015443,278,278,278,278,6
20250109,110000,79013775,277,277,277,277,0
20250109,105900,79013775,277,278,278,277,2241
20250109,105800,78392999,278,278,278,276,17
20250109,105700,78388277,278,278,278,277,71
20250109,105600,78368589,277,277,277,277,501
20250109,105500,78229812,277,278,278,276,27348
20250109,105400,70658520,278,278,278,278,7
20250109,105300,70656574,278,278,279,278,2019
20250109,105200,70095285,278,279,279,278,18199
20250109,105100,65035957,279,278,279,278,19601
20250109,105000,59586876,277,277,277,276,3633
20250109,104900,58580536,277,277,277,277,0
20250109,104800,58580536,277,277,277,277,1
20250109,104700,58580259,277,277,277,276,842
20250109,104600,58347031,278,277,278,277,4192
20250109,104500,57184843,277,277,277,277,0
20250109,104400,57184843,277,277,277,277,1
20250109,104300,57184566,276,276,276,276,1000
20250109,104200,56908566,277,277,277,277,0
20250109,104100,56908566,277,276,277,276,3823
20250109,104000,55853413,276,276,276,276,0
20250109,103900,55853413,276,276,276,276,20
20250109,103800,55847893,276,276,276,276,10
20250109,103700,55845133,276,276,276,276,0
20250109,103600,55845133,276,276,276,276,0
20250109,103500,55845133,276,276,276,276,0
20250109,103400,55845133,276,276,276,276,0
20250109,103300,55845133,276,276,276,276,5
20250109,103200,55843753,276,276,276,276,1331
20250109,103100,55476397,276,276,276,276,1
20250109,103000,55476121,275,275,275,275,0
20250109,102900,55476121,275,275,275,275,0
20250109,102800,55476121,275,275,275,275,2500
20250109,102700,54788621,276,276,276,276,1
20250109,102600,54788345,275,275,275,275,0
20250109,102500,54788345,275,275,275,275,0
20250109,102400,54788345,275,274,275,274,4053
20250109,102300,53674502,275,275,275,275,0
20250109,102200,53674502,275,275,275,275,0
20250109,102100,53674502,275,275,275,275,10
20250109,102000,53671752,275,275,275,275,0
20250109,101900,53671752,275,275,275,275,0
20250109,101800,53671752,275,275,275,275,4
20250109,101700,53670652,275,275,275,275,0
20250109,101600,53670652,275,275,275,275,1
20250109,101500,53670377,275,275,275,275,0
20250109,101400,53670377,275,275,275,275,100
20250109,101300,53642877,275,275,275,275,130
20250109,101200,53607127,275,275,275,275,941
20250109,101100,53348352,275,275,275,275,0
20250109,101000,53348352,275,275,275,275,0
20250109,100900,53348352,275,275,275,275,0
20250109,100800,53348352,275,275,275,275,10000
20250109,100700,50598352,274,274,274,274,0
20250109,100600,50598352,274,274,274,274,0
20250109,100500,50598352,274,274,274,274,0
20250109,100400,50598352,274,274,274,274,0
20250109,100300,50598352,274,275,275,274,22
20250109,100200,50592307,274,274,274,274,0
20250109,100100,50592307,274,274,274,273,7111
20250109,100000,48646093,274,274,274,274,0
20250109,095900,48646093,274,274,274,274,0
20250109,095800,48646093,274,274,274,274,0
20250109,095700,48646093,274,274,274,274,2400
20250109,095600,47988493,273,275,275,273,20456
20250109,095500,42383231,276,276,276,276,0
20250109,095400,42383231,276,275,276,275,1401
20250109,095300,41997955,275,275,275,275,100
20250109,095200,41970455,275,275,275,275,200
20250109,095100,41915455,275,275,275,275,0
20250109,095000,41915455,275,274,275,274,625
20250109,094900,41743585,274,274,274,274,509
20250109,094800,41604119,274,274,274,274,2000
20250109,094700,41056119,275,275,275,274,4800
20250109,094600,39737819,274,274,274,274,500
20250109,094500,39600819,275,275,275,275,67
20250109,094400,39582394,275,275,275,275,10
20250109,094300,39579644,275,275,275,275,5
20250109,094200,39578269,276,275,276,275,18
20250109,094100,39573308,275,274,275,274,102
20250109,094000,39545259,274,275,275,274,4442
20250109,093900,38324770,276,276,276,276,0
20250109,093800,38324770,276,276,276,276,40
20250109,093700,38313730,276,276,276,276,4
20250109,093600,38312626,276,276,276,276,1
20250109,093500,38312350,275,275,275,275,0
20250109,093400,38312350,275,275,275,275,10000
20250109,093300,35562350,275,275,275,275,0
20250109,093200,35562350,275,275,275,275,5777
20250109,093100,33973675,275,276,276,275,94
20250109,093000,33947821,275,275,275,275,1501
20250109,092900,33535046,275,275,275,275,4500
20250109,092800,32297546,275,275,275,275,16234
20250109,092700,27833196,276,276,276,276,1021
20250109,092600,27551400,276,276,276,276,65
20250109,092500,27533460,276,276,276,276,1021
20250109,092400,27251664,276,276,276,276,14
20250109,092300,27247800,277,277,277,277,0
20250109,092200,27247800,277,276,277,276,580
20250109,092100,27087719,276,276,276,276,0
20250109,092000,27087719,276,276,276,276,100
20250109,091900,27060119,276,277,277,276,2
20250109,091800,27059566,276,276,276,276,261
20250109,091700,26987530,277,277,277,277,0
20250109,091600,26987530,277,277,277,277,0
20250109,091500,26987530,277,277,277,277,6
20250109,091400,26985868,277,275,277,275,6374
20250109,091300,25226294,276,275,276,274,2988
20250109,091200,24404594,275,275,275,275,2001
20250109,091100,23854319,274,274,274,274,0
20250109,091000,23854319,274,275,275,274,8
20250109,090900,23852126,275,275,275,275,30
20250109,090800,23843876,275,275,275,275,0
20250109,090700,23843876,275,275,275,275,1
20250109,090600,23843601,275,275,275,274,951
20250109,090500,23583024,275,274,275,274,202
20250109,090400,23527674,276,274,276,274,9675
20250109,090300,20876718,273,275,275,273,69638
20250109,090200,1805303,277,276,277,276,10
20250109,090100,1802542,277,276,277,276,822
20250109,090000,1575004,277,275,277,275,5706