stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,184300,398011543,700,700,700,700,9270
20250102,184200,398011543,700,700,700,700,0
20250102,184100,398011543,700,700,700,700,0
20250102,184000,398011543,700,700,700,700,0
20250102,183900,398011543,700,700,700,700,0
20250102,183800,398011543,700,700,700,700,0
20250102,183700,398011543,700,700,700,700,0
20250102,183600,398011543,700,700,700,700,0
20250102,183500,398011543,700,700,700,700,0
20250102,183400,398011543,700,700,700,700,0
20250102,183300,398011543,700,700,700,700,0
20250102,183200,398011543,700,700,700,700,0
20250102,183100,398011543,700,700,700,700,0
20250102,183000,398011543,700,700,700,700,0
20250102,182900,398011543,700,700,700,700,0
20250102,182800,398011543,700,700,700,700,0
20250102,182700,398011543,700,700,700,700,0
20250102,182600,398011543,700,700,700,700,0
20250102,182500,398011543,700,700,700,700,0
20250102,182400,398011543,700,700,700,700,0
20250102,182300,398011543,700,700,700,700,0
20250102,182200,398011543,700,700,700,700,0
20250102,182100,398011543,700,700,700,700,0
20250102,182000,398011543,700,700,700,700,0
20250102,181900,398011543,700,700,700,700,0
20250102,181800,398011543,700,700,700,700,0
20250102,181700,398011543,700,700,700,700,0
20250102,181600,398011543,700,700,700,700,0
20250102,181500,398011543,700,700,700,700,0
20250102,181400,398011543,700,700,700,700,0
20250102,181300,398011543,700,700,700,700,9270
20250102,181200,398011543,700,700,700,700,0
20250102,181100,398011543,700,700,700,700,0
20250102,181000,398011543,700,700,700,700,0
20250102,180900,398011543,700,700,700,700,0
20250102,180800,398011543,700,700,700,700,0
20250102,180700,398011543,700,700,700,700,0
20250102,180600,398011543,700,700,700,700,0
20250102,180500,398011543,700,700,700,700,0
20250102,180400,398011543,700,700,700,700,0
20250102,180300,398011543,700,700,700,700,0
20250102,180200,398011543,700,700,700,700,0
20250102,180100,398011543,700,700,700,700,0
20250102,180000,398011543,700,700,700,700,0
20250102,175900,398011543,700,700,700,700,0
20250102,175800,398011543,700,700,700,700,0
20250102,175700,398011543,700,700,700,700,0
20250102,175600,398011543,700,700,700,700,0
20250102,175500,398011543,700,700,700,700,0
20250102,175400,398011543,700,700,700,700,0
20250102,175300,398011543,700,700,700,700,0
20250102,175200,398011543,700,700,700,700,0
20250102,175100,398011543,700,700,700,700,0
20250102,175000,398011543,700,700,700,700,0
20250102,174900,398011543,700,700,700,700,0
20250102,174800,398011543,700,700,700,700,0
20250102,174700,398011543,700,700,700,700,0
20250102,174600,398011543,700,700,700,700,0
20250102,174500,398011543,700,700,700,700,0
20250102,174400,398011543,700,700,700,700,0
20250102,174300,398011543,700,700,700,700,9270
20250102,174200,398011543,700,700,700,700,0
20250102,174100,398011543,700,700,700,700,0
20250102,174000,398011543,700,700,700,700,0
20250102,173900,398011543,700,700,700,700,0
20250102,173800,398011543,700,700,700,700,0
20250102,173700,398011543,700,700,700,700,0
20250102,173600,398011543,700,700,700,700,0
20250102,173500,398011543,700,700,700,700,0
20250102,173400,398011543,700,700,700,700,0
20250102,173300,398011543,700,700,700,700,0
20250102,173200,398011543,700,700,700,700,0
20250102,173100,398011543,700,700,700,700,0
20250102,173000,398011543,700,700,700,700,0
20250102,172900,398011543,700,700,700,700,0
20250102,172800,398011543,700,700,700,700,0
20250102,172700,398011543,700,700,700,700,0
20250102,172600,398011543,700,700,700,700,0
20250102,172500,398011543,700,700,700,700,0
20250102,172400,398011543,700,700,700,700,0
20250102,172300,398011543,700,700,700,700,0
20250102,172200,398011543,700,700,700,700,0
20250102,172100,398011543,700,700,700,700,0
20250102,172000,398011543,700,700,700,700,0
20250102,171900,398011543,700,700,700,700,0
20250102,171800,398011543,700,700,700,700,0
20250102,171700,398011543,700,700,700,700,0
20250102,171600,398011543,700,700,700,700,0
20250102,171500,398011543,700,700,700,700,0
20250102,171400,398011543,700,700,700,700,0
20250102,171300,398011543,700,700,700,700,9270
20250102,171200,398011543,700,700,700,700,0
20250102,171100,398011543,700,700,700,700,0
20250102,171000,398011543,700,700,700,700,0
20250102,170900,398011543,700,700,700,700,0
20250102,170800,398011543,700,700,700,700,0
20250102,170700,398011543,700,700,700,700,0
20250102,170600,398011543,700,700,700,700,0
20250102,170500,398011543,700,700,700,700,0
20250102,170400,398011543,700,700,700,700,0
20250102,170300,398011543,700,700,700,700,0
20250102,170200,398011543,700,700,700,700,0
20250102,170100,398011543,700,700,700,700,0
20250102,170000,398011543,700,700,700,700,0
20250102,165900,398011543,700,700,700,700,0
20250102,165800,398011543,700,700,700,700,0
20250102,165700,398011543,700,700,700,700,0
20250102,165600,398011543,700,700,700,700,0
20250102,165500,398011543,700,700,700,700,0
20250102,165400,398011543,700,700,700,700,0
20250102,165300,398011543,700,700,700,700,0
20250102,165200,398011543,700,700,700,700,0
20250102,165100,398011543,700,700,700,700,0
20250102,165000,398011543,700,700,700,700,0
20250102,164900,398011543,700,700,700,700,0
20250102,164800,398011543,700,700,700,700,0
20250102,164700,398011543,700,700,700,700,0
20250102,164600,398011543,700,700,700,700,0
20250102,164500,398011543,700,700,700,700,0
20250102,164400,398011543,700,700,700,700,0
20250102,164300,398011543,700,700,700,700,9270
20250102,164200,398011543,700,700,700,700,0
20250102,164100,398011543,700,700,700,700,0
20250102,164000,398011543,700,700,700,700,0
20250102,163900,398011543,700,700,700,700,0
20250102,163800,398011543,700,700,700,700,0
20250102,163700,398011543,700,700,700,700,0
20250102,163600,398011543,700,700,700,700,0
20250102,163500,398011543,700,700,700,700,0
20250102,163400,398011543,700,700,700,700,0
20250102,163300,398011543,700,700,700,700,0
20250102,163200,398011543,700,700,700,700,0
20250102,163100,398011543,700,700,700,700,0
20250102,163000,398011543,700,700,700,700,0
20250102,162900,398011543,700,700,700,700,0
20250102,162800,398011543,700,700,700,700,0
20250102,162700,398011543,700,700,700,700,0
20250102,162600,398011543,700,700,700,700,0
20250102,162500,398011543,700,700,700,700,0
20250102,162400,398011543,700,700,700,700,0
20250102,162300,398011543,700,700,700,700,0
20250102,162200,398011543,700,700,700,700,0
20250102,162100,398011543,700,700,700,700,0
20250102,162000,398011543,700,700,700,700,0
20250102,161900,398011543,700,700,700,700,0
20250102,161800,398011543,700,700,700,700,0
20250102,161700,398011543,700,700,700,700,0
20250102,161600,398011543,700,700,700,700,0
20250102,161500,398011543,700,700,700,700,0
20250102,161400,398011543,700,700,700,700,0
20250102,161300,398011543,700,700,700,700,9270
20250102,161200,398011543,700,700,700,700,0
20250102,161100,398011543,700,700,700,700,0
20250102,161000,398011543,700,700,700,700,0
20250102,160900,398011543,700,700,700,700,0
20250102,160800,398011543,700,700,700,700,0
20250102,160700,398011543,700,700,700,700,0
20250102,160600,398011543,700,700,700,700,0
20250102,160500,398011543,700,700,700,700,0
20250102,160400,398011543,700,700,700,700,0
20250102,160300,398011543,700,700,700,700,0
20250102,160200,398011543,700,700,700,700,0
20250102,160100,398011543,700,700,700,700,0
20250102,160000,398011543,700,700,700,700,0
20250102,155900,398011543,700,700,700,700,0
20250102,155800,398011543,700,700,700,700,0
20250102,155700,398011543,700,700,700,700,0
20250102,155600,398011543,700,700,700,700,0
20250102,155500,398011543,700,700,700,700,0
20250102,155400,398011543,700,700,700,700,0
20250102,155300,398011543,700,700,700,700,0
20250102,155200,398011543,700,700,700,700,0
20250102,155100,398011543,700,700,700,700,0
20250102,155000,398011543,700,700,700,700,0
20250102,154900,398011543,700,700,700,700,0
20250102,154800,398011543,700,700,700,700,0
20250102,154700,398011543,700,700,700,700,0
20250102,154600,398011543,700,700,700,700,0
20250102,154500,398011543,700,700,700,700,0
20250102,154400,398011543,700,700,700,700,0
20250102,154300,398011543,700,700,700,700,9270
20250102,154200,398011543,700,700,700,700,0
20250102,154100,398011543,700,700,700,700,0
20250102,154000,398011543,700,700,700,700,0
20250102,153900,398011543,700,700,700,700,0
20250102,153800,398011543,700,700,700,700,0
20250102,153700,398011543,700,700,700,700,0
20250102,153600,398011543,700,700,700,700,0
20250102,153500,398011543,700,700,700,700,0
20250102,153400,398011543,700,700,700,700,0
20250102,153300,398011543,700,700,700,700,0
20250102,153200,398011543,700,700,700,700,0
20250102,153100,398011543,700,700,700,700,0
20250102,153000,398011543,700,700,700,700,9270
20250102,152900,391522543,696,696,696,696,0
20250102,152800,391522543,696,696,696,696,0
20250102,152700,391522543,696,696,696,696,0
20250102,152600,391522543,696,696,696,696,0
20250102,152500,391522543,696,696,696,696,0
20250102,152400,391522543,696,696,696,696,0
20250102,152300,391522543,696,696,696,696,0
20250102,152200,391522543,696,696,696,696,0
20250102,152100,391522543,696,696,696,696,0
20250102,152000,391522543,696,696,696,696,0
20250102,151900,391522543,696,696,696,696,200
20250102,151800,391383343,696,696,696,695,429
20250102,151700,391085135,697,697,697,697,10
20250102,151600,391078165,696,696,696,696,1500
20250102,151500,390034165,696,696,696,696,1
20250102,151400,390033469,696,696,696,696,416
20250102,151300,389743933,696,697,697,696,2338
20250102,151200,388114732,698,698,698,698,114
20250102,151100,388035160,698,698,698,698,1
20250102,151000,388034462,697,697,697,697,490
20250102,150900,387692932,697,697,697,697,200
20250102,150800,387553532,697,697,697,697,100
20250102,150700,387483832,699,699,699,699,2700
20250102,150600,385596532,699,699,699,699,0
20250102,150500,385596532,699,698,699,698,263
20250102,150400,385412795,698,698,698,698,387
20250102,150300,385142669,699,699,699,699,0
20250102,150200,385142669,699,699,699,699,5
20250102,150100,385139174,699,698,699,698,14322
20250102,150000,375129096,699,699,699,699,59
20250102,145900,375087855,699,699,699,699,0
20250102,145800,375087855,699,699,699,699,1
20250102,145700,375087156,699,699,699,699,0
20250102,145600,375087156,699,697,699,697,31
20250102,145500,375065547,699,697,699,697,24
20250102,145400,375048791,697,697,697,697,515
20250102,145300,374689836,698,698,698,698,2
20250102,145200,374688440,697,697,697,697,0
20250102,145100,374688440,697,697,697,697,0
20250102,145000,374688440,697,697,697,697,0
20250102,144900,374688440,697,696,697,695,5000
20250102,144800,371211240,698,698,698,698,1
20250102,144700,371210542,696,698,698,696,4212
20250102,144600,368278566,698,698,698,698,501
20250102,144500,367928868,698,698,698,696,1005
20250102,144400,367227384,698,698,698,698,130
20250102,144300,367136644,698,696,698,696,55
20250102,144200,367098256,698,698,698,698,0
20250102,144100,367098256,698,698,698,698,0
20250102,144000,367098256,698,698,698,698,0
20250102,143900,367098256,698,696,698,696,1492
20250102,143800,366059480,696,696,696,696,0
20250102,143700,366059480,696,696,696,696,0
20250102,143600,366059480,696,696,696,696,0
20250102,143500,366059480,696,696,696,696,816
20250102,143400,365491544,696,696,696,696,0
20250102,143300,365491544,696,696,696,696,1980
20250102,143200,364113464,696,696,696,696,0
20250102,143100,364113464,696,696,696,696,0
20250102,143000,364113464,696,696,696,696,0
20250102,142900,364113464,696,696,696,696,272
20250102,142800,363924152,699,697,699,697,3021
20250102,142700,361813077,697,697,697,697,4529
20250102,142600,358656364,697,699,699,697,27
20250102,142500,358637541,699,699,699,699,1
20250102,142400,358636842,699,699,699,699,1431
20250102,142300,357636573,697,697,697,697,0
20250102,142200,357636573,697,697,697,697,0
20250102,142100,357636573,697,697,697,697,92
20250102,142000,357572449,697,700,700,697,380
20250102,141900,357306509,700,700,700,700,3
20250102,141800,357304409,700,700,700,700,0
20250102,141700,357304409,700,700,700,700,5
20250102,141600,357300909,700,700,700,700,100
20250102,141500,357230909,700,700,700,700,30
20250102,141400,357209909,700,700,700,700,10
20250102,141300,357202909,700,700,700,700,1
20250102,141200,357202209,699,699,699,699,3675
20250102,141100,354633384,698,698,698,698,0
20250102,141000,354633384,698,698,698,698,0
20250102,140900,354633384,698,698,698,698,3000
20250102,140800,352539384,700,700,700,700,0
20250102,140700,352539384,700,699,700,699,35
20250102,140600,352514885,697,697,697,697,3
20250102,140500,352512794,697,697,697,697,0
20250102,140400,352512794,697,697,697,697,629
20250102,140300,352074381,697,697,697,697,0
20250102,140200,352074381,697,697,697,697,0
20250102,140100,352074381,697,697,697,697,203
20250102,140000,351932890,697,697,697,697,0
20250102,135900,351932890,697,697,697,697,1
20250102,135800,351932193,697,697,697,697,0
20250102,135700,351932193,697,697,697,697,0
20250102,135600,351932193,697,697,697,697,424
20250102,135500,351636665,700,700,700,700,1
20250102,135400,351635965,700,700,700,700,0
20250102,135300,351635965,700,700,700,700,107
20250102,135200,351561065,700,700,700,700,310
20250102,135100,351344065,696,696,696,696,200
20250102,135000,351204865,696,696,696,696,0
20250102,134900,351204865,696,696,696,696,500
20250102,134800,350856865,696,696,696,696,0
20250102,134700,350856865,696,696,696,696,500
20250102,134600,350508865,696,696,696,696,0
20250102,134500,350508865,696,696,696,696,0
20250102,134400,350508865,696,696,696,696,0
20250102,134300,350508865,696,696,696,696,0
20250102,134200,350508865,696,696,696,696,150
20250102,134100,350404465,696,696,696,696,500
20250102,134000,350056465,696,696,696,696,0
20250102,133900,350056465,696,696,696,696,3250
20250102,133800,347794465,696,696,696,696,0
20250102,133700,347794465,696,696,696,696,0
20250102,133600,347794465,696,696,696,696,0
20250102,133500,347794465,696,697,697,696,5114
20250102,133400,344235021,698,698,698,698,0
20250102,133300,344235021,698,698,698,698,0
20250102,133200,344235021,698,698,698,698,829
20250102,133100,343656379,698,698,698,698,737
20250102,133000,343141953,698,698,698,698,195
20250102,132900,343005843,698,698,698,698,0
20250102,132800,343005843,698,698,698,698,0
20250102,132700,343005843,698,698,698,698,500
20250102,132600,342656843,698,698,698,698,0
20250102,132500,342656843,698,698,698,698,0
20250102,132400,342656843,698,698,698,698,376
20250102,132300,342394395,698,698,698,698,0
20250102,132200,342394395,698,698,698,698,0
20250102,132100,342394395,698,698,698,698,0
20250102,132000,342394395,698,699,699,698,1604
20250102,131900,341273697,699,699,699,699,8
20250102,131800,341268105,700,700,700,700,1096
20250102,131700,340500905,702,702,702,702,1
20250102,131600,340500203,702,702,702,702,0
20250102,131500,340500203,702,702,702,702,0
20250102,131400,340500203,702,702,702,701,6012
20250102,131300,336285787,702,702,702,702,1500
20250102,131200,335232787,703,703,703,703,201
20250102,131100,335091484,703,703,703,703,70
20250102,131000,335042274,703,703,703,703,10500
20250102,130900,327660774,703,703,703,703,5000
20250102,130800,324145774,703,703,703,703,1
20250102,130700,324145071,703,703,703,703,440
20250102,130600,323835751,703,700,703,700,2292
20250102,130500,322226495,700,702,702,700,1001
20250102,130400,321523795,702,701,702,701,3843
20250102,130300,318826261,700,700,700,700,4000
20250102,130200,316026261,700,699,700,699,5
20250102,130100,316022765,699,699,699,699,12280
20250102,130000,307439045,699,699,699,699,0
20250102,125900,307439045,699,699,699,699,0
20250102,125800,307439045,699,699,699,699,101
20250102,125700,307368446,699,698,699,698,5060
20250102,125600,303836564,698,697,698,696,1618
20250102,125500,302710230,696,696,696,696,0
20250102,125400,302710230,696,698,698,696,1733
20250102,125300,301502996,697,697,697,697,260
20250102,125200,301321776,697,697,697,697,342
20250102,125100,301083402,697,697,697,697,8
20250102,125000,301077826,697,698,698,697,184
20250102,124900,300949494,698,698,698,698,0
20250102,124800,300949494,698,698,698,698,0
20250102,124700,300949494,698,698,698,698,10488
20250102,124600,293628870,697,697,697,697,1003
20250102,124500,292929779,697,697,697,697,56
20250102,124400,292890747,697,697,697,697,753
20250102,124300,292365906,697,697,697,697,817
20250102,124200,291796457,697,697,698,697,3618
20250102,124100,289273211,697,698,698,697,1220
20250102,124000,288422651,698,698,698,698,1
20250102,123900,288421953,698,698,698,698,0
20250102,123800,288421953,698,697,698,697,494
20250102,123700,288077146,696,696,696,696,22
20250102,123600,288061834,695,697,697,695,502
20250102,123500,287712776,698,698,698,698,0
20250102,123400,287712776,698,698,698,698,0
20250102,123300,287712776,698,695,698,695,76
20250102,123200,287659875,695,695,695,695,0
20250102,123100,287659875,695,698,698,695,8
20250102,123000,287654297,698,697,698,697,1000
20250102,122900,286956319,698,698,698,698,0
20250102,122800,286956319,698,696,698,696,4
20250102,122700,286953530,698,697,698,696,757
20250102,122600,286425913,696,696,696,696,11389
20250102,122500,278499169,695,693,695,693,10762
20250102,122400,271026538,692,692,692,692,15
20250102,122300,271016158,693,692,693,692,50
20250102,122200,270981509,691,690,691,690,3916
20250102,122100,268276362,690,690,690,690,231
20250102,122000,268116972,690,690,690,690,25
20250102,121900,268099722,690,691,691,690,3317
20250102,121800,265808898,690,690,690,690,0
20250102,121700,265808898,690,690,690,690,131
20250102,121600,265718508,690,689,690,689,275
20250102,121500,265529008,690,690,690,690,201
20250102,121400,265390318,688,689,689,688,1564
20250102,121300,264313737,690,693,693,690,16120
20250102,121200,253177447,693,693,693,693,0
20250102,121100,253177447,693,693,693,693,0
20250102,121000,253177447,693,693,693,693,100
20250102,120900,253108147,693,693,693,693,1
20250102,120800,253107454,693,693,693,693,0
20250102,120700,253107454,693,693,693,693,20
20250102,120600,253093594,695,695,695,695,0
20250102,120500,253093594,695,695,695,695,0
20250102,120400,253093594,695,695,695,695,150
20250102,120300,252989344,695,695,695,695,1
20250102,120200,252988649,693,693,693,693,0
20250102,120100,252988649,693,693,693,693,0
20250102,120000,252988649,693,693,693,693,5
20250102,115900,252985184,692,692,692,692,0
20250102,115800,252985184,692,692,692,692,0
20250102,115700,252985184,692,693,693,692,200
20250102,115600,252846764,695,695,695,695,0
20250102,115500,252846764,695,695,695,692,493
20250102,115400,252504132,694,694,694,694,500
20250102,115300,252157132,693,693,693,693,500
20250102,115200,251810632,693,693,693,693,17
20250102,115100,251798851,694,693,694,693,2
20250102,115000,251797464,693,693,693,693,1
20250102,114900,251796771,694,695,695,694,20
20250102,114800,251782872,692,692,692,692,41
20250102,114700,251754500,693,694,694,693,204
20250102,114600,251613127,695,695,695,695,5
20250102,114500,251609652,695,695,695,695,0
20250102,114400,251609652,695,695,695,695,1
20250102,114300,251608957,695,693,695,693,200
20250102,114200,251470157,695,695,695,695,500
20250102,114100,251122657,695,695,695,695,0
20250102,114000,251122657,695,695,695,695,0
20250102,113900,251122657,695,695,695,695,0
20250102,113800,251122657,695,694,695,694,2002
20250102,113700,249731337,694,695,695,694,1653
20250102,113600,248582512,695,695,695,695,4507
20250102,113500,245450147,692,692,692,692,500
20250102,113400,245104147,695,695,695,695,1775
20250102,113300,243870522,695,695,695,695,0
20250102,113200,243870522,695,695,695,695,0
20250102,113100,243870522,695,694,695,694,13
20250102,113000,243861497,694,694,694,694,11
20250102,112900,243853863,693,693,693,693,1
20250102,112800,243853170,693,693,693,693,0
20250102,112700,243853170,693,693,693,693,0
20250102,112600,243853170,693,694,694,693,6287
20250102,112500,239495442,696,696,696,695,2637
20250102,112400,237661514,697,697,697,697,7309
20250102,112300,232567141,697,699,699,697,11
20250102,112200,232559472,697,697,697,697,687
20250102,112100,232080633,697,698,698,697,80
20250102,112000,232024836,698,697,698,695,1613
20250102,111900,230901262,695,698,699,695,2886
20250102,111800,228886892,696,695,698,695,1047
20250102,111700,228156184,695,695,695,695,250
20250102,111600,227982434,695,695,695,695,40
20250102,111500,227954634,695,695,695,695,1
20250102,111400,227953939,695,695,695,695,0
20250102,111300,227953939,695,695,695,695,15
20250102,111200,227943514,695,695,695,695,2238
20250102,111100,226388104,695,695,695,695,4797
20250102,111000,223054189,695,693,695,693,5657
20250102,110900,219124664,693,693,693,693,21
20250102,110800,219110111,693,695,695,693,7629
20250102,110700,213818120,694,694,694,694,1474
20250102,110600,212795164,693,693,695,693,1814
20250102,110500,211538060,693,695,695,693,128
20250102,110400,211449311,695,695,695,695,15
20250102,110300,211438886,695,695,695,695,1055
20250102,110200,210705661,695,693,695,693,2267
20250102,110100,209130098,693,694,694,693,70
20250102,110000,209081519,693,694,695,692,18401
20250102,105900,196321695,691,691,691,691,2918
20250102,105800,194305357,693,691,694,691,16330
20250102,105700,182983304,692,693,693,691,3782
20250102,105600,180368260,693,693,693,693,3
20250102,105500,180366181,693,693,693,693,1311
20250102,105400,179457658,693,693,693,693,1348
20250102,105300,178523494,693,693,693,693,5
20250102,105200,178520029,694,694,694,694,0
20250102,105100,178520029,694,695,695,692,944
20250102,105000,177866708,693,696,696,693,4372
20250102,104900,174835870,696,694,696,693,116
20250102,104800,174755403,694,694,694,694,91
20250102,104700,174692249,694,694,694,694,39
20250102,104600,174665183,694,699,699,694,261
20250102,104500,174483061,700,697,700,697,790
20250102,104400,173930901,696,695,696,695,2818
20250102,104300,171972029,695,695,695,691,14319
20250102,104200,162049459,694,695,695,694,697
20250102,104100,161565125,694,694,695,694,1124
20250102,104000,160785064,695,695,695,694,1081
20250102,103900,160034769,695,695,696,695,1897
20250102,103800,158716353,696,694,696,694,8250
20250102,103700,152990412,694,694,694,694,1
20250102,103600,152989718,694,693,694,693,5
20250102,103500,152986251,692,692,692,691,2410
20250102,103400,151318696,690,692,692,690,9900
20250102,103300,144477886,692,693,694,692,984
20250102,103200,143796065,692,694,694,691,7545
20250102,103100,138582135,694,693,694,693,306
20250102,103000,138369773,692,696,696,692,2468
20250102,102900,136652454,696,698,698,694,1671
20250102,102800,135489586,694,696,696,690,13842
20250102,102700,125899601,696,696,696,696,2517
20250102,102600,124147769,696,704,704,692,21584
20250102,102500,109051433,704,704,708,704,8848
20250102,102400,102789318,704,702,708,702,10390
20250102,102300,95443170,703,700,709,697,30416
20250102,102200,73954808,700,692,700,692,22152
20250102,102100,58540410,692,692,692,692,10
20250102,102000,58533490,692,691,692,691,155
20250102,101900,58426364,691,690,693,690,3987
20250102,101800,55665537,693,692,693,689,2650
20250102,101700,53831706,692,689,692,689,5500
20250102,101600,50036016,689,687,689,687,17211
20250102,101500,38211959,687,685,687,685,7128
20250102,101400,33317370,687,683,687,680,11964
20250102,101300,25140512,681,681,681,681,70
20250102,101200,25092842,683,680,683,680,234
20250102,101100,24933713,680,683,683,680,6779
20250102,101000,20317873,683,681,683,680,101
20250102,100900,20249160,681,682,683,681,15
20250102,100800,20238930,683,681,683,679,20
20250102,100700,20225321,682,680,682,680,4971
20250102,100600,16845031,683,679,683,677,31
20250102,100500,16823987,679,684,684,679,101
20250102,100400,16755403,679,686,686,679,3531
20250102,100300,14353494,684,683,685,679,12233
20250102,100200,5989027,684,683,685,683,5248
20250102,100100,2399211,684,676,684,676,1273
20250102,100000,1537199,675,672,675,670,2284