stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,190200,254793009,291,291,291,291,19274
20250116,190100,254793009,291,291,291,291,0
20250116,190000,254793009,291,291,291,291,0
20250116,185900,254793009,291,291,291,291,0
20250116,185800,254793009,291,291,291,291,0
20250116,185700,254793009,291,291,291,291,0
20250116,185600,254793009,291,291,291,291,0
20250116,185500,254793009,291,291,291,291,0
20250116,185400,254793009,291,291,291,291,0
20250116,185300,254793009,291,291,291,291,0
20250116,185200,254793009,291,291,291,291,0
20250116,185100,254793009,291,291,291,291,0
20250116,185000,254793009,291,291,291,291,0
20250116,184900,254793009,291,291,291,291,0
20250116,184800,254793009,291,291,291,291,0
20250116,184700,254793009,291,291,291,291,0
20250116,184600,254793009,291,291,291,291,0
20250116,184500,254793009,291,291,291,291,0
20250116,184400,254793009,291,291,291,291,0
20250116,184300,254793009,291,291,291,291,0
20250116,184200,254793009,291,291,291,291,0
20250116,184100,254793009,291,291,291,291,0
20250116,184000,254793009,291,291,291,291,0
20250116,183900,254793009,291,291,291,291,0
20250116,183800,254793009,291,291,291,291,0
20250116,183700,254793009,291,291,291,291,0
20250116,183600,254793009,291,291,291,291,0
20250116,183500,254793009,291,291,291,291,0
20250116,183400,254793009,291,291,291,291,0
20250116,183300,254793009,291,291,291,291,0
20250116,183200,254793009,291,291,291,291,19274
20250116,183100,254793009,291,291,291,291,0
20250116,183000,254793009,291,291,291,291,0
20250116,182900,254793009,291,291,291,291,0
20250116,182800,254793009,291,291,291,291,0
20250116,182700,254793009,291,291,291,291,0
20250116,182600,254793009,291,291,291,291,0
20250116,182500,254793009,291,291,291,291,0
20250116,182400,254793009,291,291,291,291,0
20250116,182300,254793009,291,291,291,291,0
20250116,182200,254793009,291,291,291,291,0
20250116,182100,254793009,291,291,291,291,0
20250116,182000,254793009,291,291,291,291,0
20250116,181900,254793009,291,291,291,291,0
20250116,181800,254793009,291,291,291,291,0
20250116,181700,254793009,291,291,291,291,0
20250116,181600,254793009,291,291,291,291,0
20250116,181500,254793009,291,291,291,291,0
20250116,181400,254793009,291,291,291,291,0
20250116,181300,254793009,291,291,291,291,0
20250116,181200,254793009,291,291,291,291,0
20250116,181100,254793009,291,291,291,291,0
20250116,181000,254793009,291,291,291,291,0
20250116,180900,254793009,291,291,291,291,0
20250116,180800,254793009,291,291,291,291,0
20250116,180700,254793009,291,291,291,291,0
20250116,180600,254793009,291,291,291,291,0
20250116,180500,254793009,291,291,291,291,0
20250116,180400,254793009,291,291,291,291,0
20250116,180300,254793009,291,291,291,291,0
20250116,180200,254793009,291,291,291,291,19274
20250116,180100,254793009,291,291,291,291,0
20250116,180000,254793009,291,291,291,291,0
20250116,175900,254793009,291,291,291,291,0
20250116,175800,254793009,291,291,291,291,0
20250116,175700,254793009,291,291,291,291,0
20250116,175600,254793009,291,291,291,291,0
20250116,175500,254793009,291,291,291,291,0
20250116,175400,254793009,291,291,291,291,0
20250116,175300,254793009,291,291,291,291,0
20250116,175200,254793009,291,291,291,291,0
20250116,175100,254793009,291,291,291,291,0
20250116,175000,254793009,291,291,291,291,0
20250116,174900,254793009,291,291,291,291,0
20250116,174800,254793009,291,291,291,291,0
20250116,174700,254793009,291,291,291,291,0
20250116,174600,254793009,291,291,291,291,0
20250116,174500,254793009,291,291,291,291,0
20250116,174400,254793009,291,291,291,291,0
20250116,174300,254793009,291,291,291,291,0
20250116,174200,254793009,291,291,291,291,0
20250116,174100,254793009,291,291,291,291,0
20250116,174000,254793009,291,291,291,291,0
20250116,173900,254793009,291,291,291,291,0
20250116,173800,254793009,291,291,291,291,0
20250116,173700,254793009,291,291,291,291,0
20250116,173600,254793009,291,291,291,291,0
20250116,173500,254793009,291,291,291,291,0
20250116,173400,254793009,291,291,291,291,0
20250116,173300,254793009,291,291,291,291,0
20250116,173200,254793009,291,291,291,291,19274
20250116,173100,254793009,291,291,291,291,0
20250116,173000,254793009,291,291,291,291,0
20250116,172900,254793009,291,291,291,291,0
20250116,172800,254793009,291,291,291,291,0
20250116,172700,254793009,291,291,291,291,0
20250116,172600,254793009,291,291,291,291,0
20250116,172500,254793009,291,291,291,291,0
20250116,172400,254793009,291,291,291,291,0
20250116,172300,254793009,291,291,291,291,0
20250116,172200,254793009,291,291,291,291,0
20250116,172100,254793009,291,291,291,291,0
20250116,172000,254793009,291,291,291,291,0
20250116,171900,254793009,291,291,291,291,0
20250116,171800,254793009,291,291,291,291,0
20250116,171700,254793009,291,291,291,291,0
20250116,171600,254793009,291,291,291,291,0
20250116,171500,254793009,291,291,291,291,0
20250116,171400,254793009,291,291,291,291,0
20250116,171300,254793009,291,291,291,291,0
20250116,171200,254793009,291,291,291,291,0
20250116,171100,254793009,291,291,291,291,0
20250116,171000,254793009,291,291,291,291,0
20250116,170900,254793009,291,291,291,291,0
20250116,170800,254793009,291,291,291,291,0
20250116,170700,254793009,291,291,291,291,0
20250116,170600,254793009,291,291,291,291,0
20250116,170500,254793009,291,291,291,291,0
20250116,170400,254793009,291,291,291,291,0
20250116,170300,254793009,291,291,291,291,0
20250116,170200,254793009,291,291,291,291,19274
20250116,170100,254793009,291,291,291,291,0
20250116,170000,254793009,291,291,291,291,0
20250116,165900,254793009,291,291,291,291,0
20250116,165800,254793009,291,291,291,291,0
20250116,165700,254793009,291,291,291,291,0
20250116,165600,254793009,291,291,291,291,0
20250116,165500,254793009,291,291,291,291,0
20250116,165400,254793009,291,291,291,291,0
20250116,165300,254793009,291,291,291,291,0
20250116,165200,254793009,291,291,291,291,0
20250116,165100,254793009,291,291,291,291,0
20250116,165000,254793009,291,291,291,291,0
20250116,164900,254793009,291,291,291,291,0
20250116,164800,254793009,291,291,291,291,0
20250116,164700,254793009,291,291,291,291,0
20250116,164600,254793009,291,291,291,291,0
20250116,164500,254793009,291,291,291,291,0
20250116,164400,254793009,291,291,291,291,0
20250116,164300,254793009,291,291,291,291,0
20250116,164200,254793009,291,291,291,291,0
20250116,164100,254793009,291,291,291,291,0
20250116,164000,254793009,291,291,291,291,0
20250116,163900,254793009,291,291,291,291,0
20250116,163800,254793009,291,291,291,291,0
20250116,163700,254793009,291,291,291,291,0
20250116,163600,254793009,291,291,291,291,0
20250116,163500,254793009,291,291,291,291,0
20250116,163400,254793009,291,291,291,291,0
20250116,163300,254793009,291,291,291,291,0
20250116,163200,254793009,291,291,291,291,19274
20250116,163100,254793009,291,291,291,291,0
20250116,163000,254793009,291,291,291,291,0
20250116,162900,254793009,291,291,291,291,0
20250116,162800,254793009,291,291,291,291,0
20250116,162700,254793009,291,291,291,291,0
20250116,162600,254793009,291,291,291,291,0
20250116,162500,254793009,291,291,291,291,0
20250116,162400,254793009,291,291,291,291,0
20250116,162300,254793009,291,291,291,291,0
20250116,162200,254793009,291,291,291,291,0
20250116,162100,254793009,291,291,291,291,0
20250116,162000,254793009,291,291,291,291,0
20250116,161900,254793009,291,291,291,291,0
20250116,161800,254793009,291,291,291,291,0
20250116,161700,254793009,291,291,291,291,0
20250116,161600,254793009,291,291,291,291,0
20250116,161500,254793009,291,291,291,291,0
20250116,161400,254793009,291,291,291,291,0
20250116,161300,254793009,291,291,291,291,0
20250116,161200,254793009,291,291,291,291,0
20250116,161100,254793009,291,291,291,291,0
20250116,161000,254793009,291,291,291,291,0
20250116,160900,254793009,291,291,291,291,0
20250116,160800,254793009,291,291,291,291,0
20250116,160700,254793009,291,291,291,291,0
20250116,160600,254793009,291,291,291,291,0
20250116,160500,254793009,291,291,291,291,0
20250116,160400,254793009,291,291,291,291,0
20250116,160300,254793009,291,291,291,291,0
20250116,160200,254793009,291,291,291,291,19274
20250116,160100,254793009,291,291,291,291,0
20250116,160000,254793009,291,291,291,291,0
20250116,155900,254793009,291,291,291,291,0
20250116,155800,254793009,291,291,291,291,0
20250116,155700,254793009,291,291,291,291,0
20250116,155600,254793009,291,291,291,291,0
20250116,155500,254793009,291,291,291,291,0
20250116,155400,254793009,291,291,291,291,0
20250116,155300,254793009,291,291,291,291,0
20250116,155200,254793009,291,291,291,291,0
20250116,155100,254793009,291,291,291,291,0
20250116,155000,254793009,291,291,291,291,0
20250116,154900,254793009,291,291,291,291,0
20250116,154800,254793009,291,291,291,291,0
20250116,154700,254793009,291,291,291,291,0
20250116,154600,254793009,291,291,291,291,0
20250116,154500,254793009,291,291,291,291,0
20250116,154400,254793009,291,291,291,291,0
20250116,154300,254793009,291,291,291,291,0
20250116,154200,254793009,291,291,291,291,0
20250116,154100,254793009,291,291,291,291,0
20250116,154000,254793009,291,291,291,291,0
20250116,153900,254793009,291,291,291,291,0
20250116,153800,254793009,291,291,291,291,0
20250116,153700,254793009,291,291,291,291,0
20250116,153600,254793009,291,291,291,291,0
20250116,153500,254793009,291,291,291,291,0
20250116,153400,254793009,291,291,291,291,0
20250116,153300,254793009,291,291,291,291,0
20250116,153200,254793009,291,291,291,291,19274
20250116,153100,254793009,291,291,291,291,0
20250116,153000,254793009,291,291,291,291,19274
20250116,152900,249184275,291,291,291,291,0
20250116,152800,249184275,291,291,291,291,0
20250116,152700,249184275,291,291,291,291,0
20250116,152600,249184275,291,291,291,291,0
20250116,152500,249184275,291,291,291,291,0
20250116,152400,249184275,291,291,291,291,0
20250116,152300,249184275,291,291,291,291,0
20250116,152200,249184275,291,291,291,291,0
20250116,152100,249184275,291,291,291,291,0
20250116,152000,249184275,291,291,291,291,0
20250116,151900,249184275,291,291,291,290,5204
20250116,151800,247671472,292,292,292,290,6033
20250116,151700,245909894,292,291,292,289,4454
20250116,151600,244618597,292,292,292,292,2000
20250116,151500,244034597,292,292,292,290,4750
20250116,151400,242647995,292,292,293,291,32707
20250116,151300,233067855,294,293,294,293,6365
20250116,151200,231202873,293,291,293,290,43772
20250116,151100,218443996,291,286,291,286,119722
20250116,151000,184099468,286,286,286,285,5859
20250116,150900,182425887,286,286,286,285,15210
20250116,150800,178076529,285,286,286,285,3863
20250116,150700,176975571,285,285,286,285,29292
20250116,150600,168627347,283,284,285,283,16321
20250116,150500,163992104,284,284,284,284,2500
20250116,150400,163282104,284,284,284,284,100
20250116,150300,163253704,283,284,284,283,83
20250116,150200,163230214,283,283,283,283,4
20250116,150100,163229082,284,284,284,284,0
20250116,150000,163229082,284,284,284,284,1
20250116,145900,163228798,283,283,283,283,2
20250116,145800,163228232,284,284,284,284,0
20250116,145700,163228232,284,284,284,284,0
20250116,145600,163228232,284,284,284,284,0
20250116,145500,163228232,284,284,284,284,0
20250116,145400,163228232,284,283,284,283,3000
20250116,145300,162377761,284,284,284,284,0
20250116,145200,162377761,284,284,284,284,0
20250116,145100,162377761,284,284,284,284,1
20250116,145000,162377477,283,283,283,283,0
20250116,144900,162377477,283,283,283,283,980
20250116,144800,162100137,283,283,283,283,0
20250116,144700,162100137,283,283,283,283,1
20250116,144600,162099854,284,284,284,284,0
20250116,144500,162099854,284,284,284,284,0
20250116,144400,162099854,284,284,284,284,0
20250116,144300,162099854,284,284,284,284,0
20250116,144200,162099854,284,284,284,284,0
20250116,144100,162099854,284,284,284,284,0
20250116,144000,162099854,284,284,284,284,0
20250116,143900,162099854,284,284,284,284,0
20250116,143800,162099854,284,284,284,284,12
20250116,143700,162096446,284,284,284,284,4
20250116,143600,162095310,284,284,284,284,0
20250116,143500,162095310,284,284,284,284,6
20250116,143400,162093606,284,284,284,284,0
20250116,143300,162093606,284,284,284,284,2113
20250116,143200,161493514,284,284,284,284,7
20250116,143100,161491526,284,284,284,284,0
20250116,143000,161491526,284,284,284,284,0
20250116,142900,161491526,284,284,284,284,1
20250116,142800,161491242,283,284,284,283,18
20250116,142700,161486132,284,284,284,284,70
20250116,142600,161466252,284,284,284,284,1
20250116,142500,161465968,284,284,284,284,0
20250116,142400,161465968,284,284,284,284,0
20250116,142300,161465968,284,284,284,284,2
20250116,142200,161465400,284,284,284,284,0
20250116,142100,161465400,284,284,284,284,0
20250116,142000,161465400,284,284,284,284,67
20250116,141900,161446372,284,284,284,284,0
20250116,141800,161446372,284,284,284,284,0
20250116,141700,161446372,284,284,284,284,6
20250116,141600,161444668,284,284,284,284,0
20250116,141500,161444668,284,284,284,284,2000
20250116,141400,160876668,284,284,284,284,0
20250116,141300,160876668,284,284,284,284,0
20250116,141200,160876668,284,284,284,284,0
20250116,141100,160876668,284,283,284,283,2256
20250116,141000,160238219,284,284,284,284,8870
20250116,140900,157719139,284,284,284,284,0
20250116,140800,157719139,284,284,284,284,3000
20250116,140700,156867139,284,284,284,284,5501
20250116,140600,155304855,284,284,284,284,0
20250116,140500,155304855,284,283,284,283,28753
20250116,140400,147167755,284,284,284,284,0
20250116,140300,147167755,284,284,284,284,0
20250116,140200,147167755,284,283,284,283,10
20250116,140100,147164916,281,282,282,281,4471
20250116,140000,145908080,282,282,282,282,4472
20250116,135900,144646976,282,284,284,282,3
20250116,135800,144646126,282,282,283,282,78
20250116,135700,144624129,284,284,284,284,0
20250116,135600,144624129,284,284,284,284,0
20250116,135500,144624129,284,284,284,284,0
20250116,135400,144624129,284,284,284,284,1
20250116,135300,144623845,283,283,283,283,0
20250116,135200,144623845,283,283,283,283,0
20250116,135100,144623845,283,283,283,283,300
20250116,135000,144538945,284,283,284,283,502
20250116,134900,144396877,283,283,283,283,0
20250116,134800,144396877,283,282,283,281,1952
20250116,134700,143847196,283,283,283,283,500
20250116,134600,143705696,284,283,284,283,601
20250116,134500,143535612,283,282,283,282,6024
20250116,134400,141830844,283,283,283,283,0
20250116,134300,141830844,283,283,283,283,1
20250116,134200,141830561,282,282,282,282,0
20250116,134100,141830561,282,282,282,282,0
20250116,134000,141830561,282,282,282,282,312
20250116,133900,141742577,282,282,282,282,0
20250116,133800,141742577,282,282,282,282,10000
20250116,133700,138922577,282,282,282,282,0
20250116,133600,138922577,282,282,282,282,0
20250116,133500,138922577,282,282,282,282,1
20250116,133400,138922295,281,281,281,281,10
20250116,133300,138919485,280,280,280,280,0
20250116,133200,138919485,280,280,280,280,0
20250116,133100,138919485,280,280,280,280,0
20250116,133000,138919485,280,283,283,280,14090
20250116,132900,134963021,283,283,283,283,2681
20250116,132800,134204298,283,283,283,283,0
20250116,132700,134204298,283,283,283,283,0
20250116,132600,134204298,283,283,283,283,0
20250116,132500,134204298,283,283,283,283,0
20250116,132400,134204298,283,283,283,283,162
20250116,132300,134158452,281,281,281,281,1000
20250116,132200,133877452,284,283,284,283,1906
20250116,132100,133338053,281,281,281,281,1
20250116,132000,133337772,281,281,281,281,60931
20250116,131900,116216161,281,281,281,281,0
20250116,131800,116216161,281,281,281,281,66
20250116,131700,116197615,280,280,280,280,0
20250116,131600,116197615,280,282,282,280,37835
20250116,131500,105564918,282,282,282,282,0
20250116,131400,105564918,282,282,282,282,0
20250116,131300,105564918,282,282,282,282,670
20250116,131200,105375978,284,283,284,283,19156
20250116,131100,99935705,283,283,283,283,0
20250116,131000,99935705,283,283,283,283,0
20250116,130900,99935705,283,283,283,283,0
20250116,130800,99935705,283,283,283,283,0
20250116,130700,99935705,283,283,283,282,1545
20250116,130600,99498515,283,284,286,283,42562
20250116,130500,87380324,283,283,283,283,63
20250116,130400,87362495,284,284,284,284,0
20250116,130300,87362495,284,283,284,283,7
20250116,130200,87360513,283,282,285,282,26181
20250116,130100,79931354,282,282,282,282,5738
20250116,130000,78313238,282,282,282,282,1712
20250116,125900,77830454,282,282,282,282,0
20250116,125800,77830454,282,282,282,282,1
20250116,125700,77830172,280,280,280,280,14
20250116,125600,77826252,282,282,282,282,1
20250116,125500,77825970,282,282,282,282,0
20250116,125400,77825970,282,281,282,281,10560
20250116,125300,74858609,280,280,280,279,3881
20250116,125200,73775052,280,280,280,279,5189
20250116,125100,72322321,280,280,280,280,4719
20250116,125000,71001001,280,280,280,280,1
20250116,124900,71000721,279,280,280,279,41
20250116,124800,70989281,279,279,279,279,5
20250116,124700,70987886,279,279,279,279,1
20250116,124600,70987607,279,279,279,279,80
20250116,124500,70965287,280,280,280,280,0
20250116,124400,70965287,280,280,280,280,1063
20250116,124300,70667647,280,280,280,280,2001
20250116,124200,70107367,280,280,280,280,0
20250116,124100,70107367,280,280,280,280,5000
20250116,124000,68707367,280,280,280,280,393
20250116,123900,68597327,280,280,280,280,0
20250116,123800,68597327,280,280,280,280,1
20250116,123700,68597047,279,279,279,279,4
20250116,123600,68595931,280,279,280,279,2
20250116,123500,68595372,278,278,278,278,10
20250116,123400,68592592,279,279,279,279,4003
20250116,123300,67475755,279,279,279,279,1410
20250116,123200,67082365,279,279,279,279,0
20250116,123100,67082365,279,279,279,279,700
20250116,123000,66887065,279,279,279,279,5
20250116,122900,66885670,280,280,280,280,0
20250116,122800,66885670,280,280,280,280,0
20250116,122700,66885670,280,280,280,280,18
20250116,122600,66880630,279,279,279,279,3917
20250116,122500,65787787,280,280,280,280,0
20250116,122400,65787787,280,280,280,280,1
20250116,122300,65787507,279,279,279,279,3900
20250116,122200,64699407,280,280,280,280,0
20250116,122100,64699407,280,280,280,280,0
20250116,122000,64699407,280,280,280,280,0
20250116,121900,64699407,280,280,280,280,0
20250116,121800,64699407,280,280,280,280,0
20250116,121700,64699407,280,280,280,280,0
20250116,121600,64699407,280,280,280,280,0
20250116,121500,64699407,280,280,280,280,43
20250116,121400,64687367,280,280,280,280,68
20250116,121300,64668327,280,280,280,280,5010
20250116,121200,63265527,279,279,279,279,0
20250116,121100,63265527,279,279,279,279,0
20250116,121000,63265527,279,279,279,279,0
20250116,120900,63265527,279,279,279,279,10
20250116,120800,63262737,279,279,279,279,0
20250116,120700,63262737,279,279,279,279,0
20250116,120600,63262737,279,279,279,279,1100
20250116,120500,62955837,280,280,280,280,100
20250116,120400,62927837,280,280,280,280,0
20250116,120300,62927837,280,280,280,280,1308
20250116,120200,62561597,280,280,280,280,3693
20250116,120100,61527557,280,280,280,280,0
20250116,120000,61527557,280,280,280,280,0
20250116,115900,61527557,280,280,280,280,0
20250116,115800,61527557,280,280,280,280,0
20250116,115700,61527557,280,280,280,280,10
20250116,115600,61524757,280,280,280,280,0
20250116,115500,61524757,280,280,280,280,1
20250116,115400,61524477,279,279,279,279,15
20250116,115300,61520292,279,279,279,279,0
20250116,115200,61520292,279,279,279,279,0
20250116,115100,61520292,279,279,279,279,0
20250116,115000,61520292,279,279,279,279,0
20250116,114900,61520292,279,279,279,279,163
20250116,114800,61474815,280,280,280,280,0
20250116,114700,61474815,280,280,280,280,0
20250116,114600,61474815,280,280,280,280,5000
20250116,114500,60074815,279,279,279,279,0
20250116,114400,60074815,279,279,279,279,0
20250116,114300,60074815,279,279,279,279,0
20250116,114200,60074815,279,279,279,279,0
20250116,114100,60074815,279,279,279,279,82
20250116,114000,60051937,279,279,279,279,0
20250116,113900,60051937,279,279,279,279,0
20250116,113800,60051937,279,279,279,279,0
20250116,113700,60051937,279,279,279,279,500
20250116,113600,59912437,279,279,279,279,1
20250116,113500,59912158,280,280,280,280,0
20250116,113400,59912158,280,280,280,280,7
20250116,113300,59910198,280,280,280,280,1
20250116,113200,59909918,280,280,280,280,0
20250116,113100,59909918,280,280,280,280,0
20250116,113000,59909918,280,280,280,280,10
20250116,112900,59907118,279,279,279,279,0
20250116,112800,59907118,279,279,279,279,0
20250116,112700,59907118,279,279,279,279,0
20250116,112600,59907118,279,279,279,279,0
20250116,112500,59907118,279,279,279,279,25
20250116,112400,59900143,280,280,280,279,8119
20250116,112300,57626945,279,279,279,279,0
20250116,112200,57626945,279,279,280,279,24
20250116,112100,57620248,279,279,279,279,44
20250116,112000,57607972,279,279,279,279,817
20250116,111900,57380029,279,279,279,279,0
20250116,111800,57380029,279,279,279,279,0
20250116,111700,57380029,279,279,279,279,0
20250116,111600,57380029,279,279,279,279,20
20250116,111500,57374449,280,279,280,279,51
20250116,111400,57360219,280,280,280,280,1
20250116,111300,57359939,279,279,279,279,0
20250116,111200,57359939,279,279,279,279,0
20250116,111100,57359939,279,279,279,279,1000
20250116,111000,57080939,279,277,279,277,5020
20250116,110900,55680380,278,278,278,278,0
20250116,110800,55680380,278,278,278,278,0
20250116,110700,55680380,278,278,278,278,0
20250116,110600,55680380,278,278,278,278,1
20250116,110500,55680102,279,279,279,279,0
20250116,110400,55680102,279,279,279,279,0
20250116,110300,55680102,279,279,279,279,0
20250116,110200,55680102,279,279,279,279,0
20250116,110100,55680102,279,279,279,279,0
20250116,110000,55680102,279,279,279,279,10
20250116,105900,55677312,277,277,277,277,0
20250116,105800,55677312,277,277,277,277,0
20250116,105700,55677312,277,277,277,277,0
20250116,105600,55677312,277,277,277,277,0
20250116,105500,55677312,277,277,277,277,0
20250116,105400,55677312,277,277,277,277,301
20250116,105300,55593935,278,278,278,278,6
20250116,105200,55592267,279,279,279,279,1
20250116,105100,55591988,279,279,279,278,8403
20250116,105000,53255951,278,278,278,278,11647
20250116,104900,50018085,278,278,278,278,0
20250116,104800,50018085,278,278,278,278,0
20250116,104700,50018085,278,278,278,278,0
20250116,104600,50018085,278,278,278,278,0
20250116,104500,50018085,278,278,278,278,1
20250116,104400,50017807,278,277,278,277,1814
20250116,104300,49515327,277,277,277,277,0
20250116,104200,49515327,277,277,277,277,0
20250116,104100,49515327,277,277,277,277,1
20250116,104000,49515050,278,278,278,278,1
20250116,103900,49514772,278,278,278,278,0
20250116,103800,49514772,278,278,278,278,3
20250116,103700,49513938,277,277,277,277,0
20250116,103600,49513938,277,277,277,277,0
20250116,103500,49513938,277,277,277,277,0
20250116,103400,49513938,277,278,278,277,4
20250116,103300,49512829,279,279,279,279,0
20250116,103200,49512829,279,279,279,279,0
20250116,103100,49512829,279,278,279,276,24648
20250116,103000,42695336,279,279,279,279,0
20250116,102900,42695336,279,279,279,279,0
20250116,102800,42695336,279,279,279,279,2
20250116,102700,42694778,279,279,279,279,1
20250116,102600,42694499,278,279,279,278,2
20250116,102500,42693942,280,280,280,280,2
20250116,102400,42693382,280,280,280,280,0
20250116,102300,42693382,280,280,280,280,0
20250116,102200,42693382,280,280,280,280,0
20250116,102100,42693382,280,279,280,279,68
20250116,102000,42674399,279,279,279,277,8003
20250116,101900,40441566,279,279,279,279,0
20250116,101800,40441566,279,279,279,279,0
20250116,101700,40441566,279,279,279,279,0
20250116,101600,40441566,279,279,279,279,0
20250116,101500,40441566,279,279,279,279,3
20250116,101400,40440729,278,278,278,278,1
20250116,101300,40440451,277,279,279,277,4012
20250116,101200,39329109,277,279,279,277,56
20250116,101100,39313493,279,279,279,279,0
20250116,101000,39313493,279,279,279,279,0
20250116,100900,39313493,279,279,279,279,1
20250116,100800,39313214,279,279,279,279,1
20250116,100700,39312935,277,277,277,277,0
20250116,100600,39312935,277,278,278,277,452
20250116,100500,39187530,277,277,279,277,7
20250116,100400,39185588,279,279,279,276,21
20250116,100300,39179750,279,277,279,277,30018
20250116,100200,30835216,277,277,277,277,0
20250116,100100,30835216,277,277,277,277,0
20250116,100000,30835216,277,277,277,277,2018
20250116,095900,30276230,277,277,277,277,0
20250116,095800,30276230,277,277,277,277,395
20250116,095700,30166815,277,277,277,277,3
20250116,095600,30165984,277,277,277,277,4000
20250116,095500,29057984,277,277,277,277,0
20250116,095400,29057984,277,277,277,277,0
20250116,095300,29057984,277,277,277,277,0
20250116,095200,29057984,277,277,277,277,0
20250116,095100,29057984,277,277,277,277,0
20250116,095000,29057984,277,277,277,277,1
20250116,094900,29057707,276,277,277,276,191
20250116,094800,29004981,276,276,276,276,188
20250116,094700,28953093,277,277,277,277,0
20250116,094600,28953093,277,277,277,276,4
20250116,094500,28951987,277,277,277,277,0
20250116,094400,28951987,277,277,277,277,23
20250116,094300,28945616,277,277,277,277,2
20250116,094200,28945062,277,276,277,276,19
20250116,094100,28939800,275,275,275,275,29
20250116,094000,28931825,276,276,276,276,3000
20250116,093900,28103825,276,276,276,276,0
20250116,093800,28103825,276,276,276,276,34
20250116,093700,28094441,276,275,276,275,8798
20250116,093600,25674977,276,276,276,276,9189
20250116,093500,23138813,277,277,277,277,2
20250116,093400,23138259,276,276,276,276,4
20250116,093300,23137155,276,276,276,276,0
20250116,093200,23137155,276,277,277,276,11001
20250116,093100,20100878,277,277,277,277,1562
20250116,093000,19668204,278,277,278,277,5600
20250116,092900,18116404,277,277,277,277,1
20250116,092800,18116127,278,278,278,277,22
20250116,092700,18110012,278,278,278,278,152
20250116,092600,18067756,278,278,278,278,0
20250116,092500,18067756,278,278,278,278,0
20250116,092400,18067756,278,278,278,278,1
20250116,092300,18067478,277,277,277,277,4619
20250116,092200,16788015,277,278,278,277,2
20250116,092100,16787460,279,278,279,278,2948
20250116,092000,15967915,279,279,279,279,1
20250116,091900,15967636,278,279,279,278,33
20250116,091800,15958461,278,279,279,278,700
20250116,091700,15763661,279,280,280,279,85
20250116,091600,15739942,280,280,280,280,0
20250116,091500,15739942,280,280,280,280,199
20250116,091400,15684222,281,280,281,280,25
20250116,091300,15677218,281,281,281,280,2512
20250116,091200,14971348,281,280,282,280,14690
20250116,091100,10848075,278,280,280,278,2
20250116,091000,10847517,279,278,279,278,9340
20250116,090900,8248697,278,279,279,278,1002
20250116,090800,7969141,278,278,279,278,543
20250116,090700,7817687,279,279,279,279,3000
20250116,090600,6980687,279,278,279,278,2803
20250116,090500,6200453,277,277,277,277,1
20250116,090400,6200176,278,278,278,278,1
20250116,090300,6199898,278,278,278,278,0
20250116,090200,6199898,278,278,278,278,20
20250116,090100,6194338,279,277,279,276,5708
20250116,090000,4608924,276,276,276,276,16699