stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,192300,1566866747,263,263,263,263,62947
20250121,192200,1566866747,263,263,263,263,0
20250121,192100,1566866747,263,263,263,263,0
20250121,192000,1566866747,263,263,263,263,0
20250121,191900,1566866747,263,263,263,263,0
20250121,191800,1566866747,263,263,263,263,0
20250121,191700,1566866747,263,263,263,263,0
20250121,191600,1566866747,263,263,263,263,0
20250121,191500,1566866747,263,263,263,263,0
20250121,191400,1566866747,263,263,263,263,0
20250121,191300,1566866747,263,263,263,263,0
20250121,191200,1566866747,263,263,263,263,0
20250121,191100,1566866747,263,263,263,263,0
20250121,191000,1566866747,263,263,263,263,0
20250121,190900,1566866747,263,263,263,263,0
20250121,190800,1566866747,263,263,263,263,0
20250121,190700,1566866747,263,263,263,263,0
20250121,190600,1566866747,263,263,263,263,0
20250121,190500,1566866747,263,263,263,263,0
20250121,190400,1566866747,263,263,263,263,0
20250121,190300,1566866747,263,263,263,263,0
20250121,190200,1566866747,263,263,263,263,0
20250121,190100,1566866747,263,263,263,263,0
20250121,190000,1566866747,263,263,263,263,0
20250121,185900,1566866747,263,263,263,263,0
20250121,185800,1566866747,263,263,263,263,0
20250121,185700,1566866747,263,263,263,263,0
20250121,185600,1566866747,263,263,263,263,0
20250121,185500,1566866747,263,263,263,263,0
20250121,185400,1566866747,263,263,263,263,0
20250121,185300,1566866747,263,263,263,263,62947
20250121,185200,1566866747,263,263,263,263,0
20250121,185100,1566866747,263,263,263,263,0
20250121,185000,1566866747,263,263,263,263,0
20250121,184900,1566866747,263,263,263,263,0
20250121,184800,1566866747,263,263,263,263,0
20250121,184700,1566866747,263,263,263,263,0
20250121,184600,1566866747,263,263,263,263,0
20250121,184500,1566866747,263,263,263,263,0
20250121,184400,1566866747,263,263,263,263,0
20250121,184300,1566866747,263,263,263,263,0
20250121,184200,1566866747,263,263,263,263,0
20250121,184100,1566866747,263,263,263,263,0
20250121,184000,1566866747,263,263,263,263,0
20250121,183900,1566866747,263,263,263,263,0
20250121,183800,1566866747,263,263,263,263,0
20250121,183700,1566866747,263,263,263,263,0
20250121,183600,1566866747,263,263,263,263,0
20250121,183500,1566866747,263,263,263,263,0
20250121,183400,1566866747,263,263,263,263,0
20250121,183300,1566866747,263,263,263,263,0
20250121,183200,1566866747,263,263,263,263,0
20250121,183100,1566866747,263,263,263,263,0
20250121,183000,1566866747,263,263,263,263,0
20250121,182900,1566866747,263,263,263,263,0
20250121,182800,1566866747,263,263,263,263,0
20250121,182700,1566866747,263,263,263,263,0
20250121,182600,1566866747,263,263,263,263,0
20250121,182500,1566866747,263,263,263,263,0
20250121,182400,1566866747,263,263,263,263,0
20250121,182300,1566866747,263,263,263,263,62947
20250121,182200,1566866747,263,263,263,263,0
20250121,182100,1566866747,263,263,263,263,0
20250121,182000,1566866747,263,263,263,263,0
20250121,181900,1566866747,263,263,263,263,0
20250121,181800,1566866747,263,263,263,263,0
20250121,181700,1566866747,263,263,263,263,0
20250121,181600,1566866747,263,263,263,263,0
20250121,181500,1566866747,263,263,263,263,0
20250121,181400,1566866747,263,263,263,263,0
20250121,181300,1566866747,263,263,263,263,0
20250121,181200,1566866747,263,263,263,263,0
20250121,181100,1566866747,263,263,263,263,0
20250121,181000,1566866747,263,263,263,263,0
20250121,180900,1566866747,263,263,263,263,0
20250121,180800,1566866747,263,263,263,263,0
20250121,180700,1566866747,263,263,263,263,0
20250121,180600,1566866747,263,263,263,263,0
20250121,180500,1566866747,263,263,263,263,0
20250121,180400,1566866747,263,263,263,263,0
20250121,180300,1566866747,263,263,263,263,0
20250121,180200,1566866747,263,263,263,263,0
20250121,180100,1566866747,263,263,263,263,0
20250121,180000,1566866747,263,263,263,263,0
20250121,175900,1566866747,263,263,263,263,0
20250121,175800,1566866747,263,263,263,263,0
20250121,175700,1566866747,263,263,263,263,0
20250121,175600,1566866747,263,263,263,263,0
20250121,175500,1566866747,263,263,263,263,0
20250121,175400,1566866747,263,263,263,263,0
20250121,175300,1566866747,263,263,263,263,62947
20250121,175200,1566866747,263,263,263,263,0
20250121,175100,1566866747,263,263,263,263,0
20250121,175000,1566866747,263,263,263,263,0
20250121,174900,1566866747,263,263,263,263,0
20250121,174800,1566866747,263,263,263,263,0
20250121,174700,1566866747,263,263,263,263,0
20250121,174600,1566866747,263,263,263,263,0
20250121,174500,1566866747,263,263,263,263,0
20250121,174400,1566866747,263,263,263,263,0
20250121,174300,1566866747,263,263,263,263,0
20250121,174200,1566866747,263,263,263,263,0
20250121,174100,1566866747,263,263,263,263,0
20250121,174000,1566866747,263,263,263,263,0
20250121,173900,1566866747,263,263,263,263,0
20250121,173800,1566866747,263,263,263,263,0
20250121,173700,1566866747,263,263,263,263,0
20250121,173600,1566866747,263,263,263,263,0
20250121,173500,1566866747,263,263,263,263,0
20250121,173400,1566866747,263,263,263,263,0
20250121,173300,1566866747,263,263,263,263,0
20250121,173200,1566866747,263,263,263,263,0
20250121,173100,1566866747,263,263,263,263,0
20250121,173000,1566866747,263,263,263,263,0
20250121,172900,1566866747,263,263,263,263,0
20250121,172800,1566866747,263,263,263,263,0
20250121,172700,1566866747,263,263,263,263,0
20250121,172600,1566866747,263,263,263,263,0
20250121,172500,1566866747,263,263,263,263,0
20250121,172400,1566866747,263,263,263,263,0
20250121,172300,1566866747,263,263,263,263,62947
20250121,172200,1566866747,263,263,263,263,0
20250121,172100,1566866747,263,263,263,263,0
20250121,172000,1566866747,263,263,263,263,0
20250121,171900,1566866747,263,263,263,263,0
20250121,171800,1566866747,263,263,263,263,0
20250121,171700,1566866747,263,263,263,263,0
20250121,171600,1566866747,263,263,263,263,0
20250121,171500,1566866747,263,263,263,263,0
20250121,171400,1566866747,263,263,263,263,0
20250121,171300,1566866747,263,263,263,263,0
20250121,171200,1566866747,263,263,263,263,0
20250121,171100,1566866747,263,263,263,263,0
20250121,171000,1566866747,263,263,263,263,0
20250121,170900,1566866747,263,263,263,263,0
20250121,170800,1566866747,263,263,263,263,0
20250121,170700,1566866747,263,263,263,263,0
20250121,170600,1566866747,263,263,263,263,0
20250121,170500,1566866747,263,263,263,263,0
20250121,170400,1566866747,263,263,263,263,0
20250121,170300,1566866747,263,263,263,263,0
20250121,170200,1566866747,263,263,263,263,0
20250121,170100,1566866747,263,263,263,263,0
20250121,170000,1566866747,263,263,263,263,0
20250121,165900,1566866747,263,263,263,263,0
20250121,165800,1566866747,263,263,263,263,0
20250121,165700,1566866747,263,263,263,263,0
20250121,165600,1566866747,263,263,263,263,0
20250121,165500,1566866747,263,263,263,263,0
20250121,165400,1566866747,263,263,263,263,0
20250121,165300,1566866747,263,263,263,263,62947
20250121,165200,1566866747,263,263,263,263,0
20250121,165100,1566866747,263,263,263,263,0
20250121,165000,1566866747,263,263,263,263,0
20250121,164900,1566866747,263,263,263,263,0
20250121,164800,1566866747,263,263,263,263,0
20250121,164700,1566866747,263,263,263,263,0
20250121,164600,1566866747,263,263,263,263,0
20250121,164500,1566866747,263,263,263,263,0
20250121,164400,1566866747,263,263,263,263,0
20250121,164300,1566866747,263,263,263,263,0
20250121,164200,1566866747,263,263,263,263,0
20250121,164100,1566866747,263,263,263,263,0
20250121,164000,1566866747,263,263,263,263,0
20250121,163900,1566866747,263,263,263,263,0
20250121,163800,1566866747,263,263,263,263,0
20250121,163700,1566866747,263,263,263,263,0
20250121,163600,1566866747,263,263,263,263,0
20250121,163500,1566866747,263,263,263,263,0
20250121,163400,1566866747,263,263,263,263,0
20250121,163300,1566866747,263,263,263,263,0
20250121,163200,1566866747,263,263,263,263,0
20250121,163100,1566866747,263,263,263,263,0
20250121,163000,1566866747,263,263,263,263,0
20250121,162900,1566866747,263,263,263,263,0
20250121,162800,1566866747,263,263,263,263,0
20250121,162700,1566866747,263,263,263,263,0
20250121,162600,1566866747,263,263,263,263,0
20250121,162500,1566866747,263,263,263,263,0
20250121,162400,1566866747,263,263,263,263,0
20250121,162300,1566866747,263,263,263,263,62947
20250121,162200,1566866747,263,263,263,263,0
20250121,162100,1566866747,263,263,263,263,0
20250121,162000,1566866747,263,263,263,263,0
20250121,161900,1566866747,263,263,263,263,0
20250121,161800,1566866747,263,263,263,263,0
20250121,161700,1566866747,263,263,263,263,0
20250121,161600,1566866747,263,263,263,263,0
20250121,161500,1566866747,263,263,263,263,0
20250121,161400,1566866747,263,263,263,263,0
20250121,161300,1566866747,263,263,263,263,0
20250121,161200,1566866747,263,263,263,263,0
20250121,161100,1566866747,263,263,263,263,0
20250121,161000,1566866747,263,263,263,263,0
20250121,160900,1566866747,263,263,263,263,0
20250121,160800,1566866747,263,263,263,263,0
20250121,160700,1566866747,263,263,263,263,0
20250121,160600,1566866747,263,263,263,263,0
20250121,160500,1566866747,263,263,263,263,0
20250121,160400,1566866747,263,263,263,263,0
20250121,160300,1566866747,263,263,263,263,0
20250121,160200,1566866747,263,263,263,263,0
20250121,160100,1566866747,263,263,263,263,0
20250121,160000,1566866747,263,263,263,263,0
20250121,155900,1566866747,263,263,263,263,0
20250121,155800,1566866747,263,263,263,263,0
20250121,155700,1566866747,263,263,263,263,0
20250121,155600,1566866747,263,263,263,263,0
20250121,155500,1566866747,263,263,263,263,0
20250121,155400,1566866747,263,263,263,263,0
20250121,155300,1566866747,263,263,263,263,62947
20250121,155200,1566866747,263,263,263,263,0
20250121,155100,1566866747,263,263,263,263,0
20250121,155000,1566866747,263,263,263,263,0
20250121,154900,1566866747,263,263,263,263,0
20250121,154800,1566866747,263,263,263,263,0
20250121,154700,1566866747,263,263,263,263,0
20250121,154600,1566866747,263,263,263,263,0
20250121,154500,1566866747,263,263,263,263,0
20250121,154400,1566866747,263,263,263,263,0
20250121,154300,1566866747,263,263,263,263,0
20250121,154200,1566866747,263,263,263,263,0
20250121,154100,1566866747,263,263,263,263,0
20250121,154000,1566866747,263,263,263,263,0
20250121,153900,1566866747,263,263,263,263,0
20250121,153800,1566866747,263,263,263,263,0
20250121,153700,1566866747,263,263,263,263,0
20250121,153600,1566866747,263,263,263,263,0
20250121,153500,1566866747,263,263,263,263,0
20250121,153400,1566866747,263,263,263,263,0
20250121,153300,1566866747,263,263,263,263,0
20250121,153200,1566866747,263,263,263,263,0
20250121,153100,1566866747,263,263,263,263,0
20250121,153000,1566866747,263,263,263,263,62947
20250121,152900,1550311686,263,263,263,263,0
20250121,152800,1550311686,263,263,263,263,0
20250121,152700,1550311686,263,263,263,263,0
20250121,152600,1550311686,263,263,263,263,0
20250121,152500,1550311686,263,263,263,263,0
20250121,152400,1550311686,263,263,263,263,0
20250121,152300,1550311686,263,263,263,263,0
20250121,152200,1550311686,263,263,263,263,0
20250121,152100,1550311686,263,263,263,263,0
20250121,152000,1550311686,263,263,263,263,0
20250121,151900,1550311686,263,263,264,263,1020
20250121,151800,1550042425,263,264,264,263,21652
20250121,151700,1544330317,263,264,264,263,72
20250121,151600,1544311371,263,263,264,263,2909
20250121,151500,1543546003,263,264,264,263,18477
20250121,151400,1538668585,264,264,264,264,369
20250121,151300,1538571169,264,263,264,263,16207
20250121,151200,1534308718,264,264,264,263,1896
20250121,151100,1533809310,263,263,263,263,12402
20250121,151000,1530547584,264,263,264,263,239
20250121,150900,1530484688,264,264,264,264,712
20250121,150800,1530296720,264,264,264,264,2056
20250121,150700,1529753936,264,264,264,263,2657
20250121,150600,1529052494,264,264,264,263,4350
20250121,150500,1527908230,264,263,264,263,41487
20250121,150400,1516996115,264,264,264,263,825
20250121,150300,1516778515,263,264,264,263,6355
20250121,150200,1515102985,264,264,264,263,12735
20250121,150100,1511741145,265,265,265,264,1581
20250121,150000,1511322680,265,265,265,265,100
20250121,145900,1511296180,265,264,265,264,2054
20250121,145800,1510753870,265,265,265,265,8
20250121,145700,1510751750,265,265,265,264,100
20250121,145600,1510725330,265,265,265,265,1002
20250121,145500,1510459800,265,265,265,265,1000
20250121,145400,1510194800,264,264,264,264,13
20250121,145300,1510191368,264,265,265,264,600
20250121,145200,1510032768,265,264,265,264,111
20250121,145100,1510003452,265,264,265,264,3834
20250121,145000,1508989322,265,264,265,264,5
20250121,144900,1508988001,265,265,265,265,122
20250121,144800,1508955671,265,264,265,264,35944
20250121,144700,1499466433,264,263,264,263,104
20250121,144600,1499438980,264,265,265,264,19053
20250121,144500,1494408977,264,265,265,264,1010
20250121,144400,1494142327,264,265,265,264,10645
20250121,144300,1491322001,265,264,265,264,115
20250121,144200,1491291611,264,263,264,263,5124
20250121,144100,1489943979,264,264,265,264,20295
20250121,144000,1484586084,265,265,265,264,229
20250121,143900,1484525599,265,265,265,265,35
20250121,143800,1484516324,265,264,265,264,1301
20250121,143700,1484171762,264,264,265,264,2570
20250121,143600,1483491788,265,265,265,264,12793
20250121,143500,1480101659,264,264,264,263,5386
20250121,143400,1478679821,263,263,265,263,38028
20250121,143300,1468648455,263,264,264,263,3202
20250121,143200,1467805918,264,264,264,264,0
20250121,143100,1467805918,264,264,264,263,85
20250121,143000,1467783494,263,264,264,263,26613
20250121,142900,1460784226,264,263,264,263,401
20250121,142800,1460678363,264,263,264,263,1163
20250121,142700,1460372443,263,264,264,263,62293
20250121,142600,1443988189,264,264,264,264,50
20250121,142500,1443974989,264,264,264,263,15871
20250121,142400,1439785108,264,264,265,264,6680
20250121,142300,1438021587,264,265,265,264,43812
20250121,142200,1426454196,265,264,265,264,326
20250121,142100,1426367881,265,265,265,264,4213
20250121,142000,1425251444,265,265,265,265,33
20250121,141900,1425242699,265,264,265,264,706
20250121,141800,1425055610,265,265,265,264,3538
20250121,141700,1424121576,264,264,264,264,0
20250121,141600,1424121576,264,265,265,264,3366
20250121,141500,1423229616,265,265,266,265,9173
20250121,141400,1420791270,265,265,266,265,7710
20250121,141300,1418748119,266,266,266,266,23
20250121,141200,1418742001,265,265,265,265,493
20250121,141100,1418611356,266,265,266,265,457
20250121,141000,1418490250,265,266,266,265,3
20250121,140900,1418489454,265,266,266,265,71
20250121,140800,1418470572,265,265,266,265,5704
20250121,140700,1416959011,265,265,265,265,517
20250121,140600,1416822006,265,265,265,265,0
20250121,140500,1416822006,265,265,265,265,4013
20250121,140400,1415758561,266,266,266,266,20001
20250121,140300,1410438295,266,265,266,265,22396
20250121,140200,1404503349,265,266,266,265,665
20250121,140100,1404327074,266,266,266,266,101
20250121,140000,1404300208,266,266,266,266,0
20250121,135900,1404300208,266,266,266,264,626
20250121,135800,1404134894,264,266,266,264,411
20250121,135700,1404025580,266,264,266,264,180
20250121,135600,1403978000,266,265,266,264,1262
20250121,135500,1403643555,265,265,265,265,6300
20250121,135400,1401974055,265,265,265,265,0
20250121,135300,1401974055,265,265,265,265,50
20250121,135200,1401960805,265,265,265,265,3097
20250121,135100,1401140100,265,265,265,265,6
20250121,135000,1401138510,265,265,265,265,1000
20250121,134900,1400873510,265,264,265,264,11
20250121,134800,1400870605,264,265,265,264,2203
20250121,134700,1400287510,265,266,266,265,36801
20250121,134600,1390535158,266,265,266,265,3200
20250121,134500,1389685958,265,266,266,265,2582
20250121,134400,1389001509,266,266,266,266,1150
20250121,134300,1388695609,266,265,266,265,3330
20250121,134200,1387810959,266,266,266,266,1879
20250121,134100,1387311145,266,266,266,266,0
20250121,134000,1387311145,266,266,266,265,559
20250121,133900,1387162452,266,266,266,266,107
20250121,133800,1387133990,266,266,266,265,110
20250121,133700,1387104731,265,265,266,265,3124
20250121,133600,1386274231,265,266,266,265,83
20250121,133500,1386252156,266,265,266,265,2917
20250121,133400,1385478847,265,265,265,265,29
20250121,133300,1385471162,265,265,265,265,560
20250121,133200,1385322762,265,265,265,265,15547
20250121,133100,1381202807,265,265,265,265,285
20250121,133000,1381127282,265,264,265,264,268
20250121,132900,1381056499,265,265,265,264,1017
20250121,132800,1380786998,265,265,265,265,415
20250121,132700,1380677023,265,265,265,265,200
20250121,132600,1380624023,265,265,265,265,896
20250121,132500,1380386583,265,264,265,264,744
20250121,132400,1380190159,265,265,265,265,36
20250121,132300,1380180619,265,264,265,264,9554
20250121,132200,1377657578,265,265,265,265,100
20250121,132100,1377631078,264,264,264,264,30
20250121,132000,1377623158,264,265,265,264,425
20250121,131900,1377510949,265,265,265,264,32
20250121,131800,1377502490,264,265,265,264,2253
20250121,131700,1376906695,265,265,265,264,122
20250121,131600,1376874366,265,264,265,264,1757
20250121,131500,1376409496,265,265,265,265,0
20250121,131400,1376409496,265,264,265,263,2030
20250121,131300,1375874539,265,264,265,264,22
20250121,131200,1375868711,264,264,264,264,19708
20250121,131100,1370665799,264,265,265,264,2011
20250121,131000,1370134696,265,264,265,263,16074
20250121,130900,1365891747,264,264,264,264,389
20250121,130800,1365789051,264,263,264,263,2096
20250121,130700,1365235746,264,264,264,264,800
20250121,130600,1365024546,264,264,264,264,11
20250121,130500,1365021642,264,264,264,264,2001
20250121,130400,1364493378,264,264,264,263,17740
20250121,130300,1359821361,263,263,264,263,8784
20250121,130200,1357510994,264,264,264,263,13579
20250121,130100,1353939688,264,264,264,263,475
20250121,130000,1353814470,264,264,265,263,6445
20250121,125900,1352115299,265,265,265,264,1359
20250121,125800,1351756226,264,264,264,264,15277
20250121,125700,1347723098,265,265,265,264,2298
20250121,125600,1347114997,265,265,265,264,1997
20250121,125500,1346587429,264,265,265,264,4210
20250121,125400,1345474744,265,265,265,264,1109
20250121,125300,1345180914,265,265,265,265,45
20250121,125200,1345168989,265,265,265,264,30
20250121,125100,1345161040,265,265,265,265,109
20250121,125000,1345132155,265,265,265,264,2028
20250121,124900,1344595285,265,265,265,265,1258
20250121,124800,1344261915,265,265,265,265,353
20250121,124700,1344168370,265,265,265,264,3799
20250121,124600,1343162573,265,264,265,264,4225
20250121,124500,1342047117,265,265,265,265,54
20250121,124400,1342032807,265,265,265,265,3506
20250121,124300,1341103717,265,264,265,264,9744
20250121,124200,1338528797,265,265,265,264,3483
20250121,124100,1337607257,265,265,265,264,15393
20250121,124000,1333538674,265,265,265,264,1663
20250121,123900,1333098536,265,265,265,265,606
20250121,123800,1332937946,265,264,265,264,5799
20250121,123700,1331406667,265,265,265,264,3521
20250121,123600,1330473603,265,265,265,265,80
20250121,123500,1330452403,265,265,265,265,1725
20250121,123400,1329995278,265,265,265,264,44989
20250121,123300,1318118146,265,265,265,265,5575
20250121,123200,1316640771,266,265,266,263,183088
20250121,123100,1268367437,266,266,266,266,1715
20250121,123000,1267911247,266,266,266,266,507
20250121,122900,1267776385,266,266,266,266,420
20250121,122800,1267664665,266,266,266,264,2785
20250121,122700,1266924055,266,266,266,264,5044
20250121,122600,1265582353,266,266,266,266,3403
20250121,122500,1264677155,266,266,266,265,1396
20250121,122400,1264307142,266,265,266,265,25014
20250121,122300,1257678419,266,266,266,266,155
20250121,122200,1257637189,266,266,266,265,19025
20250121,122100,1252578566,266,266,266,265,9680
20250121,122000,1250013347,266,266,266,265,33881
20250121,121900,1241034819,266,265,266,265,33056
20250121,121800,1232258318,266,266,266,266,9916
20250121,121700,1229620662,266,266,266,266,450
20250121,121600,1229500962,266,266,266,266,0
20250121,121500,1229500962,266,266,266,265,336
20250121,121400,1229411677,266,266,266,265,2614
20250121,121300,1228716362,266,266,266,266,125
20250121,121200,1228683112,266,266,266,265,545
20250121,121100,1228538152,266,266,266,265,10747
20250121,121000,1225690139,266,266,266,265,5889
20250121,120900,1224128374,266,267,267,265,16698
20250121,120800,1219686713,267,267,267,266,2127
20250121,120700,1219118944,267,267,267,266,458
20250121,120600,1218997063,267,267,267,266,24856
20250121,120500,1212365859,267,267,268,266,31827
20250121,120400,1203887767,268,268,268,268,11
20250121,120300,1203884819,268,268,268,268,36
20250121,120200,1203875171,267,267,268,267,12592
20250121,120100,1200513090,268,266,268,266,72535
20250121,120000,1181146230,266,267,267,266,7208
20250121,115900,1179223559,267,267,267,266,1454
20250121,115800,1178836341,267,266,267,266,941
20250121,115700,1178586014,266,266,266,266,6766
20250121,115600,1176786258,266,266,266,266,7553
20250121,115500,1174777160,266,267,267,266,865
20250121,115400,1174546870,267,266,267,266,1658
20250121,115300,1174104284,266,267,267,266,16277
20250121,115200,1169773198,267,267,267,267,20136
20250121,115100,1164396886,266,266,267,266,8122
20250121,115000,1162236134,266,267,267,266,10913
20250121,114900,1159332866,266,266,267,266,5050
20250121,114800,1157988521,266,266,266,266,16
20250121,114700,1157984265,267,267,267,267,90
20250121,114600,1157960235,267,267,267,267,375
20250121,114500,1157860110,267,267,267,267,35
20250121,114400,1157850765,266,266,267,266,1253
20250121,114300,1157516311,266,266,267,266,7
20250121,114200,1157514448,266,267,267,266,369
20250121,114100,1157415944,267,267,267,267,539
20250121,114000,1157272031,267,267,267,267,1
20250121,113900,1157271764,267,266,267,265,11235
20250121,113800,1154285253,266,265,266,265,6617
20250121,113700,1152531732,265,265,266,265,12598
20250121,113600,1149187603,266,266,266,266,5500
20250121,113500,1147724603,266,266,266,266,2375
20250121,113400,1147092853,266,266,266,266,5302
20250121,113300,1145682521,266,266,266,265,3786
20250121,113200,1144676215,266,266,266,265,5476
20250121,113100,1143223125,266,266,266,265,856
20250121,113000,1142996152,266,265,266,265,1308
20250121,112900,1142648320,266,265,266,265,35091
20250121,112800,1133349198,265,265,266,265,1012
20250121,112700,1133081008,266,266,266,266,940
20250121,112600,1132830968,265,264,266,264,20852
20250121,112500,1127307435,264,264,264,264,2850
20250121,112400,1126555035,264,265,265,264,4163
20250121,112300,1125454116,264,264,264,264,3810
20250121,112200,1124448276,265,265,265,265,2003
20250121,112100,1123917481,265,265,265,264,2407
20250121,112000,1123280030,264,265,265,264,1762
20250121,111900,1122814794,265,265,265,265,5577
20250121,111800,1121336889,265,265,265,264,1120
20250121,111700,1121040183,265,264,265,264,1880
20250121,111600,1120541984,265,265,265,264,625
20250121,111500,1120376361,265,265,265,265,204
20250121,111400,1120322301,265,265,265,264,3073
20250121,111300,1119509956,265,265,265,264,5031
20250121,111200,1118181354,265,264,265,264,960
20250121,111100,1117927899,264,266,266,264,15465
20250121,111000,1113827680,266,266,266,266,511
20250121,110900,1113691754,266,265,266,265,31
20250121,110800,1113683511,265,266,266,265,2967
20250121,110700,1112894317,266,266,266,265,1201
20250121,110600,1112575030,266,266,266,266,100
20250121,110500,1112548430,266,265,266,265,95
20250121,110400,1112523161,266,265,266,265,17439
20250121,110300,1107888862,265,266,266,265,542
20250121,110200,1107744924,265,266,266,265,2475
20250121,110100,1107088467,266,265,266,265,1026
20250121,110000,1106816561,266,266,266,265,3300
20250121,105900,1105939261,266,266,266,266,590
20250121,105800,1105782321,265,266,266,265,2112
20250121,105700,1105222529,266,266,266,265,2765
20250121,105600,1104487285,266,266,266,265,7206
20250121,105500,1102577623,265,266,266,265,18158
20250121,105400,1097754911,266,266,266,265,27389
20250121,105300,1090472531,266,266,266,265,31335
20250121,105200,1082137620,266,266,266,265,228
20250121,105100,1082077181,266,266,266,265,1603
20250121,105000,1081650844,266,265,266,265,44689
20250121,104900,1069808196,265,264,265,264,2275
20250121,104800,1069205420,264,265,265,264,56
20250121,104700,1069190620,264,265,265,264,188
20250121,104600,1069140801,265,265,265,265,834
20250121,104500,1068919791,264,265,265,264,4455
20250121,104400,1067743420,265,264,265,264,3105
20250121,104300,1066920596,265,265,265,264,69
20250121,104200,1066902371,265,265,265,264,5567
20250121,104100,1065431326,265,264,265,264,179
20250121,104000,1065384021,265,265,265,265,17020
20250121,103900,1060873721,265,265,265,264,4487
20250121,103800,1059687142,264,265,265,264,155
20250121,103700,1059646075,265,265,265,264,43401
20250121,103600,1048187698,265,265,265,264,1318
20250121,103500,1047838429,265,264,265,263,46035
20250121,103400,1035689336,263,263,264,263,838
20250121,103300,1035468922,264,263,264,263,10052
20250121,103200,1032815223,264,264,264,264,114
20250121,103100,1032785127,264,263,264,263,29361
20250121,103000,1025036309,264,263,264,263,1242
20250121,102900,1024709648,264,264,264,264,3459
20250121,102800,1023796472,264,264,264,263,11322
20250121,102700,1020817238,264,264,264,263,9047
20250121,102600,1018428844,264,264,264,263,5175
20250121,102500,1017067277,264,264,264,263,33210
20250121,102400,1008328787,264,264,264,263,353
20250121,102300,1008235754,263,263,264,263,22721
20250121,102200,1002259352,264,264,264,263,31085
20250121,102100,994080744,264,264,264,263,23365
20250121,102000,987935734,264,264,265,264,15763
20250121,101900,983774282,264,264,265,263,40122
20250121,101800,973192892,265,265,265,264,3034
20250121,101700,972390603,265,265,265,264,3674
20250121,101600,971420654,264,265,265,264,2658
20250121,101500,970718640,265,264,265,264,7508
20250121,101400,968736146,265,264,265,264,6881
20250121,101300,966916664,265,264,265,264,56542
20250121,101200,951989130,265,265,265,265,2803
20250121,101100,951246335,265,266,266,264,2653
20250121,101000,950544263,266,265,266,264,52589
20250121,100900,936630055,265,265,266,265,24069
20250121,100800,930251682,265,266,266,265,54123
20250121,100700,915904697,266,265,266,265,30340
20250121,100600,907860075,266,267,267,265,56820
20250121,100500,892751628,267,267,267,266,2291
20250121,100400,892141997,267,267,267,266,1826
20250121,100300,891654567,267,266,267,266,1575
20250121,100200,891235485,267,267,267,266,2373
20250121,100100,890603894,267,268,268,266,99824
20250121,100000,864023274,268,267,268,267,13943
20250121,095900,860297614,267,267,267,266,26905
20250121,095800,853132662,267,266,267,265,97060
20250121,095700,827325801,266,266,267,266,16550
20250121,095600,822910101,266,267,267,266,51758
20250121,095500,809134618,266,266,267,266,33968
20250121,095400,800097583,266,267,268,266,96824
20250121,095300,774317500,267,267,268,266,34204
20250121,095200,765185098,267,268,268,267,4139
20250121,095100,764079785,267,267,268,267,5993
20250121,095000,762479649,267,268,268,267,22825
20250121,094900,756385373,268,268,268,267,59549
20250121,094800,740483652,268,267,268,267,14288
20250121,094700,736654475,268,269,269,268,39533
20250121,094600,726058196,269,269,269,268,13502
20250121,094500,722427199,269,269,269,268,4797
20250121,094400,721140713,269,268,269,268,45424
20250121,094300,708964637,268,268,268,267,22691
20250121,094200,702890551,268,268,268,267,9189
20250121,094100,700429953,268,268,268,267,5540
20250121,094000,698946351,268,267,268,266,51890
20250121,093900,685100433,267,268,269,267,83324
20250121,093800,662839226,268,269,270,268,97851
20250121,093700,636585318,269,270,271,269,115431
20250121,093600,605416186,271,272,272,270,65385
20250121,093500,587722138,271,272,272,271,13523
20250121,093400,584057138,271,273,273,271,20010
20250121,093300,578608641,273,271,273,271,34133
20250121,093200,569333589,272,273,273,271,72391
20250121,093100,549661509,273,273,274,272,6625
20250121,093000,547854648,273,274,274,272,15064
20250121,092900,543743573,273,273,274,273,17535
20250121,092800,538945893,273,273,274,273,37788
20250121,092700,528629768,273,273,273,272,10191
20250121,092600,525856950,272,273,274,272,41023
20250121,092500,514682410,272,273,273,272,21147
20250121,092400,508909779,274,273,274,272,35246
20250121,092300,499287657,273,273,274,273,18715
20250121,092200,494178434,273,274,275,273,45692
20250121,092100,481663532,275,276,276,274,34106
20250121,092000,472282384,276,275,276,275,14148
20250121,091900,468378267,276,274,276,274,36237
20250121,091800,458417706,275,274,275,274,14899
20250121,091700,454332888,275,274,275,274,21817
20250121,091600,448354594,275,274,275,273,4426
20250121,091500,447143216,275,276,277,273,93917
20250121,091400,421381735,277,274,278,274,79244
20250121,091300,399508270,275,276,276,274,2992
20250121,091200,398686388,276,276,276,274,56980
20250121,091100,383003676,276,275,276,274,36224
20250121,091000,373044205,275,274,275,273,16652
20250121,090900,368481579,273,272,275,272,155050
20250121,090800,326191050,272,275,275,271,127192
20250121,090700,291504833,275,275,275,274,9930
20250121,090600,288782563,275,275,275,273,51968
20250121,090500,274523353,274,275,276,274,50936
20250121,090400,260517984,275,275,276,273,113068
20250121,090300,229453301,276,280,281,274,234643
20250121,090200,164455626,281,283,285,280,159537
20250121,090100,119488264,284,284,286,282,154464
20250121,090000,75652561,285,280,287,279,267732