stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,185100,433043830,658,658,658,658,8467
20250102,185000,433043830,658,658,658,658,0
20250102,184900,433043830,658,658,658,658,0
20250102,184800,433043830,658,658,658,658,0
20250102,184700,433043830,658,658,658,658,0
20250102,184600,433043830,658,658,658,658,0
20250102,184500,433043830,658,658,658,658,0
20250102,184400,433043830,658,658,658,658,0
20250102,184300,433043830,658,658,658,658,0
20250102,184200,433043830,658,658,658,658,0
20250102,184100,433043830,658,658,658,658,0
20250102,184000,433043830,658,658,658,658,0
20250102,183900,433043830,658,658,658,658,0
20250102,183800,433043830,658,658,658,658,0
20250102,183700,433043830,658,658,658,658,0
20250102,183600,433043830,658,658,658,658,0
20250102,183500,433043830,658,658,658,658,0
20250102,183400,433043830,658,658,658,658,0
20250102,183300,433043830,658,658,658,658,0
20250102,183200,433043830,658,658,658,658,0
20250102,183100,433043830,658,658,658,658,0
20250102,183000,433043830,658,658,658,658,0
20250102,182900,433043830,658,658,658,658,0
20250102,182800,433043830,658,658,658,658,0
20250102,182700,433043830,658,658,658,658,0
20250102,182600,433043830,658,658,658,658,0
20250102,182500,433043830,658,658,658,658,0
20250102,182400,433043830,658,658,658,658,0
20250102,182300,433043830,658,658,658,658,0
20250102,182200,433043830,658,658,658,658,0
20250102,182100,433043830,658,658,658,658,8467
20250102,182000,433043830,658,658,658,658,0
20250102,181900,433043830,658,658,658,658,0
20250102,181800,433043830,658,658,658,658,0
20250102,181700,433043830,658,658,658,658,0
20250102,181600,433043830,658,658,658,658,0
20250102,181500,433043830,658,658,658,658,0
20250102,181400,433043830,658,658,658,658,0
20250102,181300,433043830,658,658,658,658,0
20250102,181200,433043830,658,658,658,658,0
20250102,181100,433043830,658,658,658,658,0
20250102,181000,433043830,658,658,658,658,0
20250102,180900,433043830,658,658,658,658,0
20250102,180800,433043830,658,658,658,658,0
20250102,180700,433043830,658,658,658,658,0
20250102,180600,433043830,658,658,658,658,0
20250102,180500,433043830,658,658,658,658,0
20250102,180400,433043830,658,658,658,658,0
20250102,180300,433043830,658,658,658,658,0
20250102,180200,433043830,658,658,658,658,0
20250102,180100,433043830,658,658,658,658,0
20250102,180000,433043830,658,658,658,658,0
20250102,175900,433043830,658,658,658,658,0
20250102,175800,433043830,658,658,658,658,0
20250102,175700,433043830,658,658,658,658,0
20250102,175600,433043830,658,658,658,658,0
20250102,175500,433043830,658,658,658,658,0
20250102,175400,433043830,658,658,658,658,0
20250102,175300,433043830,658,658,658,658,0
20250102,175200,433043830,658,658,658,658,0
20250102,175100,433043830,658,658,658,658,8467
20250102,175000,433043830,658,658,658,658,0
20250102,174900,433043830,658,658,658,658,0
20250102,174800,433043830,658,658,658,658,0
20250102,174700,433043830,658,658,658,658,0
20250102,174600,433043830,658,658,658,658,0
20250102,174500,433043830,658,658,658,658,0
20250102,174400,433043830,658,658,658,658,0
20250102,174300,433043830,658,658,658,658,0
20250102,174200,433043830,658,658,658,658,0
20250102,174100,433043830,658,658,658,658,0
20250102,174000,433043830,658,658,658,658,0
20250102,173900,433043830,658,658,658,658,0
20250102,173800,433043830,658,658,658,658,0
20250102,173700,433043830,658,658,658,658,0
20250102,173600,433043830,658,658,658,658,0
20250102,173500,433043830,658,658,658,658,0
20250102,173400,433043830,658,658,658,658,0
20250102,173300,433043830,658,658,658,658,0
20250102,173200,433043830,658,658,658,658,0
20250102,173100,433043830,658,658,658,658,0
20250102,173000,433043830,658,658,658,658,0
20250102,172900,433043830,658,658,658,658,0
20250102,172800,433043830,658,658,658,658,0
20250102,172700,433043830,658,658,658,658,0
20250102,172600,433043830,658,658,658,658,0
20250102,172500,433043830,658,658,658,658,0
20250102,172400,433043830,658,658,658,658,0
20250102,172300,433043830,658,658,658,658,0
20250102,172200,433043830,658,658,658,658,0
20250102,172100,433043830,658,658,658,658,8467
20250102,172000,433043830,658,658,658,658,0
20250102,171900,433043830,658,658,658,658,0
20250102,171800,433043830,658,658,658,658,0
20250102,171700,433043830,658,658,658,658,0
20250102,171600,433043830,658,658,658,658,0
20250102,171500,433043830,658,658,658,658,0
20250102,171400,433043830,658,658,658,658,0
20250102,171300,433043830,658,658,658,658,0
20250102,171200,433043830,658,658,658,658,0
20250102,171100,433043830,658,658,658,658,0
20250102,171000,433043830,658,658,658,658,0
20250102,170900,433043830,658,658,658,658,0
20250102,170800,433043830,658,658,658,658,0
20250102,170700,433043830,658,658,658,658,0
20250102,170600,433043830,658,658,658,658,0
20250102,170500,433043830,658,658,658,658,0
20250102,170400,433043830,658,658,658,658,0
20250102,170300,433043830,658,658,658,658,0
20250102,170200,433043830,658,658,658,658,0
20250102,170100,433043830,658,658,658,658,0
20250102,170000,433043830,658,658,658,658,0
20250102,165900,433043830,658,658,658,658,0
20250102,165800,433043830,658,658,658,658,0
20250102,165700,433043830,658,658,658,658,0
20250102,165600,433043830,658,658,658,658,0
20250102,165500,433043830,658,658,658,658,0
20250102,165400,433043830,658,658,658,658,0
20250102,165300,433043830,658,658,658,658,0
20250102,165200,433043830,658,658,658,658,0
20250102,165100,433043830,658,658,658,658,8467
20250102,165000,433043830,658,658,658,658,0
20250102,164900,433043830,658,658,658,658,0
20250102,164800,433043830,658,658,658,658,0
20250102,164700,433043830,658,658,658,658,0
20250102,164600,433043830,658,658,658,658,0
20250102,164500,433043830,658,658,658,658,0
20250102,164400,433043830,658,658,658,658,0
20250102,164300,433043830,658,658,658,658,0
20250102,164200,433043830,658,658,658,658,0
20250102,164100,433043830,658,658,658,658,0
20250102,164000,433043830,658,658,658,658,0
20250102,163900,433043830,658,658,658,658,0
20250102,163800,433043830,658,658,658,658,0
20250102,163700,433043830,658,658,658,658,0
20250102,163600,433043830,658,658,658,658,0
20250102,163500,433043830,658,658,658,658,0
20250102,163400,433043830,658,658,658,658,0
20250102,163300,433043830,658,658,658,658,0
20250102,163200,433043830,658,658,658,658,0
20250102,163100,433043830,658,658,658,658,0
20250102,163000,433043830,658,658,658,658,0
20250102,162900,433043830,658,658,658,658,0
20250102,162800,433043830,658,658,658,658,0
20250102,162700,433043830,658,658,658,658,0
20250102,162600,433043830,658,658,658,658,0
20250102,162500,433043830,658,658,658,658,0
20250102,162400,433043830,658,658,658,658,0
20250102,162300,433043830,658,658,658,658,0
20250102,162200,433043830,658,658,658,658,0
20250102,162100,433043830,658,658,658,658,8467
20250102,162000,433043830,658,658,658,658,0
20250102,161900,433043830,658,658,658,658,0
20250102,161800,433043830,658,658,658,658,0
20250102,161700,433043830,658,658,658,658,0
20250102,161600,433043830,658,658,658,658,0
20250102,161500,433043830,658,658,658,658,0
20250102,161400,433043830,658,658,658,658,0
20250102,161300,433043830,658,658,658,658,0
20250102,161200,433043830,658,658,658,658,0
20250102,161100,433043830,658,658,658,658,0
20250102,161000,433043830,658,658,658,658,0
20250102,160900,433043830,658,658,658,658,0
20250102,160800,433043830,658,658,658,658,0
20250102,160700,433043830,658,658,658,658,0
20250102,160600,433043830,658,658,658,658,0
20250102,160500,433043830,658,658,658,658,0
20250102,160400,433043830,658,658,658,658,0
20250102,160300,433043830,658,658,658,658,0
20250102,160200,433043830,658,658,658,658,0
20250102,160100,433043830,658,658,658,658,0
20250102,160000,433043830,658,658,658,658,0
20250102,155900,433043830,658,658,658,658,0
20250102,155800,433043830,658,658,658,658,0
20250102,155700,433043830,658,658,658,658,0
20250102,155600,433043830,658,658,658,658,0
20250102,155500,433043830,658,658,658,658,0
20250102,155400,433043830,658,658,658,658,0
20250102,155300,433043830,658,658,658,658,0
20250102,155200,433043830,658,658,658,658,0
20250102,155100,433043830,658,658,658,658,8467
20250102,155000,433043830,658,658,658,658,0
20250102,154900,433043830,658,658,658,658,0
20250102,154800,433043830,658,658,658,658,0
20250102,154700,433043830,658,658,658,658,0
20250102,154600,433043830,658,658,658,658,0
20250102,154500,433043830,658,658,658,658,0
20250102,154400,433043830,658,658,658,658,0
20250102,154300,433043830,658,658,658,658,0
20250102,154200,433043830,658,658,658,658,0
20250102,154100,433043830,658,658,658,658,0
20250102,154000,433043830,658,658,658,658,0
20250102,153900,433043830,658,658,658,658,0
20250102,153800,433043830,658,658,658,658,0
20250102,153700,433043830,658,658,658,658,0
20250102,153600,433043830,658,658,658,658,0
20250102,153500,433043830,658,658,658,658,0
20250102,153400,433043830,658,658,658,658,0
20250102,153300,433043830,658,658,658,658,0
20250102,153200,433043830,658,658,658,658,0
20250102,153100,433043830,658,658,658,658,0
20250102,153000,433043830,658,658,658,658,8467
20250102,152900,427472544,658,658,658,658,0
20250102,152800,427472544,658,658,658,658,0
20250102,152700,427472544,658,658,658,658,0
20250102,152600,427472544,658,658,658,658,0
20250102,152500,427472544,658,658,658,658,0
20250102,152400,427472544,658,658,658,658,0
20250102,152300,427472544,658,658,658,658,0
20250102,152200,427472544,658,658,658,658,0
20250102,152100,427472544,658,658,658,658,0
20250102,152000,427472544,658,658,658,658,0
20250102,151900,427472544,658,658,658,658,1332
20250102,151800,426596088,658,658,658,658,1050
20250102,151700,425905188,658,658,658,657,904
20250102,151600,425310366,658,658,658,658,319
20250102,151500,425100464,658,657,658,657,1244
20250102,151400,424282912,657,657,657,657,209
20250102,151300,424145599,657,658,658,657,1000
20250102,151200,423488099,658,658,658,658,2320
20250102,151100,421961539,658,658,658,658,0
20250102,151000,421961539,658,658,658,658,0
20250102,150900,421961539,658,659,659,658,6869
20250102,150800,417441683,659,659,659,659,5
20250102,150700,417438388,660,660,660,659,855
20250102,150600,416874798,660,660,660,660,1079
20250102,150500,416162658,660,660,660,660,23
20250102,150400,416147478,660,659,660,659,24
20250102,150300,416131649,660,659,660,659,50
20250102,150200,416098695,659,659,659,659,247
20250102,150100,415935922,658,658,658,658,0
20250102,150000,415935922,658,658,658,658,5
20250102,145900,415932632,658,658,658,658,0
20250102,145800,415932632,658,658,658,658,0
20250102,145700,415932632,658,658,658,658,0
20250102,145600,415932632,658,659,659,658,6004
20250102,145500,411980996,659,659,659,659,654
20250102,145400,411550010,659,658,659,657,1862
20250102,145300,410324757,660,660,660,660,61
20250102,145200,410284497,659,659,659,659,3097
20250102,145100,408243574,660,660,660,660,50
20250102,145000,408210574,660,660,660,660,5392
20250102,144900,404651854,660,660,660,659,700
20250102,144800,404189859,660,660,660,660,0
20250102,144700,404189859,660,660,661,660,10028
20250102,144600,397571378,660,660,660,660,3686
20250102,144500,395138618,660,660,660,660,1
20250102,144400,395137958,659,659,659,659,0
20250102,144300,395137958,659,658,659,658,577
20250102,144200,394757716,659,659,659,659,1029
20250102,144100,394079605,659,659,659,659,0
20250102,144000,394079605,659,658,659,658,470
20250102,143900,393770344,659,659,659,659,1
20250102,143800,393769685,659,659,659,659,11
20250102,143700,393762436,658,658,658,658,5
20250102,143600,393759146,659,659,659,659,0
20250102,143500,393759146,659,659,659,659,2039
20250102,143400,392415445,660,660,660,660,51
20250102,143300,392381785,659,659,659,659,0
20250102,143200,392381785,659,659,659,659,0
20250102,143100,392381785,659,659,659,659,0
20250102,143000,392381785,659,659,659,659,1154
20250102,142900,391621299,658,658,658,658,0
20250102,142800,391621299,658,657,658,657,8914
20250102,142700,385755888,657,657,657,657,140
20250102,142600,385663908,657,658,658,657,101
20250102,142500,385597550,657,657,657,657,0
20250102,142400,385597550,657,657,657,657,0
20250102,142300,385597550,657,658,658,657,2393
20250102,142200,384022957,657,658,658,657,985
20250102,142100,383374912,657,657,657,657,0
20250102,142000,383374912,657,657,657,657,5262
20250102,141900,379917778,657,657,657,657,70
20250102,141800,379871788,657,657,657,657,0
20250102,141700,379871788,657,657,657,657,418
20250102,141600,379597162,657,656,657,656,1126
20250102,141500,378857480,656,656,656,656,107
20250102,141400,378787288,656,656,656,656,6500
20250102,141300,374523288,655,656,656,655,200
20250102,141200,374392268,655,655,655,655,100
20250102,141100,374326768,656,656,656,656,0
20250102,141000,374326768,656,656,656,656,0
20250102,140900,374326768,656,656,656,656,0
20250102,140800,374326768,656,656,656,656,0
20250102,140700,374326768,656,656,656,656,0
20250102,140600,374326768,656,656,656,656,1000
20250102,140500,373670768,656,656,656,656,100
20250102,140400,373605168,656,655,656,654,3001
20250102,140300,371641263,655,655,655,655,1249
20250102,140200,370823168,655,654,655,654,2395
20250102,140100,369256443,655,656,656,655,408
20250102,140000,368989202,654,654,654,654,0
20250102,135900,368989202,654,655,655,654,4355
20250102,135800,366137857,655,655,656,655,1437
20250102,135700,365196606,655,655,655,655,0
20250102,135600,365196606,655,656,656,655,111
20250102,135500,365123801,656,656,656,656,10
20250102,135400,365117241,656,656,656,656,0
20250102,135300,365117241,656,656,656,656,152
20250102,135200,365017529,656,656,656,656,1521
20250102,135100,364019753,656,656,656,656,202
20250102,135000,363887241,656,656,656,656,1
20250102,134900,363886585,656,656,656,656,4
20250102,134800,363883961,656,656,656,656,8
20250102,134700,363878713,656,656,656,656,72
20250102,134600,363831481,656,656,656,656,505
20250102,134500,363500201,656,656,656,656,5
20250102,134400,363496921,656,656,656,656,7
20250102,134300,363492329,656,656,656,656,0
20250102,134200,363492329,656,656,656,656,10
20250102,134100,363485769,656,656,656,656,5
20250102,134000,363482489,655,655,656,655,2233
20250102,133900,362019434,656,656,656,656,1800
20250102,133800,360838634,656,654,656,654,3
20250102,133700,360836670,655,655,655,655,3335
20250102,133600,358652245,654,654,654,654,693
20250102,133500,358199023,655,655,655,655,2607
20250102,133400,356491438,656,656,656,656,30
20250102,133300,356471758,656,656,656,656,0
20250102,133200,356471758,656,655,656,655,600
20250102,133100,356078258,655,655,655,655,0
20250102,133000,356078258,655,655,656,655,830
20250102,132900,355534607,655,656,656,655,364
20250102,132800,355295923,656,656,656,656,6
20250102,132700,355291987,656,657,657,656,12782
20250102,132600,346905012,657,657,657,657,0
20250102,132500,346905012,657,657,657,657,2000
20250102,132400,345591012,656,656,656,656,391
20250102,132300,345334516,657,656,657,656,44
20250102,132200,345305651,657,657,657,657,1004
20250102,132100,344646023,656,656,656,656,10
20250102,132000,344639463,657,657,657,657,1000
20250102,131900,343982463,656,656,656,656,0
20250102,131800,343982463,656,656,656,656,10
20250102,131700,343975903,656,656,656,656,0
20250102,131600,343975903,656,657,657,656,2807
20250102,131500,342133104,657,657,657,657,1
20250102,131400,342132447,657,657,657,657,200
20250102,131300,342001047,657,657,657,657,1748
20250102,131200,340852611,657,657,657,657,100
20250102,131100,340786911,657,657,657,657,1089
20250102,131000,340071438,656,656,656,656,7471
20250102,130900,335170462,656,656,656,656,1
20250102,130800,335169806,656,656,656,656,6553
20250102,130700,330871038,656,655,656,655,3
20250102,130600,330869072,656,656,656,656,2
20250102,130500,330867760,656,655,656,655,45
20250102,130400,330838284,655,655,655,655,1679
20250102,130300,329738539,656,656,656,656,202
20250102,130200,329606027,656,656,656,656,0
20250102,130100,329606027,656,656,656,656,1000
20250102,130000,328950027,656,656,656,656,1291
20250102,125900,328103131,655,655,655,654,445
20250102,125800,327811856,655,655,655,655,28
20250102,125700,327793516,655,655,655,655,101
20250102,125600,327727361,655,655,655,655,0
20250102,125500,327727361,655,655,655,655,0
20250102,125400,327727361,655,655,655,655,23
20250102,125300,327712296,655,655,655,655,1
20250102,125200,327711641,655,655,655,655,2
20250102,125100,327710331,655,654,655,654,3002
20250102,125000,325744190,654,654,654,654,31
20250102,124900,325723916,655,654,655,654,308
20250102,124800,325522483,654,654,654,654,56
20250102,124700,325485859,654,654,654,654,1
20250102,124600,325485205,655,655,655,653,8521
20250102,124500,319919779,655,655,655,655,942
20250102,124400,319302769,655,655,655,655,1
20250102,124300,319302114,653,653,653,653,7
20250102,124200,319297543,655,655,655,655,0
20250102,124100,319297543,655,655,655,655,507
20250102,124000,318965458,654,654,654,654,2792
20250102,123900,317139490,655,654,655,654,201
20250102,123800,317008035,655,655,655,655,30
20250102,123700,316988385,655,655,655,655,471
20250102,123600,316679880,656,656,656,656,1
20250102,123500,316679224,655,655,655,655,9004
20250102,123400,310781604,655,654,656,654,318
20250102,123300,310573413,654,656,656,654,51
20250102,123200,310540057,656,656,656,656,100
20250102,123100,310474457,656,655,656,655,2393
20250102,123000,308904849,656,656,656,656,73
20250102,122900,308856961,654,654,654,654,861
20250102,122800,308293867,654,654,654,654,96
20250102,122700,308231083,655,655,655,655,1936
20250102,122600,306963003,655,655,655,655,721
20250102,122500,306490748,655,655,655,655,100
20250102,122400,306425248,655,655,655,655,3899
20250102,122300,303871403,655,655,655,655,50
20250102,122200,303838653,655,655,655,655,1294
20250102,122100,302991083,655,655,655,655,900
20250102,122000,302401583,655,655,655,655,2919
20250102,121900,300489638,656,656,656,656,0
20250102,121800,300489638,656,656,656,656,0
20250102,121700,300489638,656,656,656,656,0
20250102,121600,300489638,656,656,656,656,120
20250102,121500,300410918,656,656,656,656,1
20250102,121400,300410262,656,656,656,656,0
20250102,121300,300410262,656,656,656,656,0
20250102,121200,300410262,656,656,656,656,700
20250102,121100,299951062,656,656,656,656,0
20250102,121000,299951062,656,656,656,656,2
20250102,120900,299949750,656,656,656,656,1
20250102,120800,299949094,656,655,656,655,222
20250102,120700,299803683,655,655,655,655,0
20250102,120600,299803683,655,655,655,655,756
20250102,120500,299308503,655,655,655,655,289
20250102,120400,299119208,655,655,655,655,0
20250102,120300,299119208,655,655,655,655,0
20250102,120200,299119208,655,655,655,655,0
20250102,120100,299119208,655,655,655,655,102
20250102,120000,299052398,655,655,655,655,398
20250102,115900,298791708,654,654,654,654,300
20250102,115800,298595508,655,655,655,655,1
20250102,115700,298594853,656,655,656,655,1941
20250102,115600,297323466,655,655,655,655,421
20250102,115500,297047711,655,655,655,655,1
20250102,115400,297047056,655,655,655,655,260
20250102,115300,296876756,655,655,655,655,2
20250102,115200,296875446,655,655,655,655,1
20250102,115100,296874791,654,654,654,654,0
20250102,115000,296874791,654,654,654,654,2
20250102,114900,296873483,654,654,654,654,0
20250102,114800,296873483,654,654,654,654,200
20250102,114700,296742683,654,654,654,654,5082
20250102,114600,293419055,655,655,655,655,1258
20250102,114500,292595065,654,654,654,654,0
20250102,114400,292595065,654,654,655,654,229
20250102,114300,292445236,655,655,655,655,0
20250102,114200,292445236,655,655,655,655,96
20250102,114100,292382356,655,655,655,655,552
20250102,114000,292020796,655,655,655,654,11323
20250102,113900,284604247,654,654,654,654,394
20250102,113800,284346571,655,655,655,655,0
20250102,113700,284346571,655,655,655,655,7
20250102,113600,284341986,653,654,654,653,6560
20250102,113500,280056194,654,654,655,654,1007
20250102,113400,279397614,654,652,654,652,12676
20250102,113300,271130318,652,652,652,652,1536
20250102,113200,270128846,652,653,653,652,4060
20250102,113100,267478726,653,653,653,653,0
20250102,113000,267478726,653,653,653,653,0
20250102,112900,267478726,653,653,653,653,92
20250102,112800,267418650,653,654,654,653,901
20250102,112700,266829514,653,653,653,653,10
20250102,112600,266822984,653,653,653,653,430
20250102,112500,266542194,650,650,650,650,800
20250102,112400,266022194,653,653,653,653,411
20250102,112300,265753811,650,650,650,650,987
20250102,112200,265112261,650,650,650,650,7
20250102,112100,265107711,652,652,652,652,22
20250102,112000,265093367,653,653,653,653,0
20250102,111900,265093367,653,653,653,653,44
20250102,111800,265064635,653,653,653,653,407
20250102,111700,264798864,653,651,653,651,101
20250102,111600,264733111,653,652,653,652,1848
20250102,111500,263528033,653,653,653,653,1000
20250102,111400,262875033,653,653,653,653,0
20250102,111300,262875033,653,653,653,653,505
20250102,111200,262545268,655,654,655,650,402
20250102,111100,262282197,654,654,654,654,10
20250102,111000,262275657,654,653,654,653,2007
20250102,110900,260965080,653,653,653,653,11
20250102,110800,260957897,653,652,653,652,918
20250102,110700,260358993,652,652,652,652,643
20250102,110600,259939757,652,652,652,652,0
20250102,110500,259939757,652,652,652,652,1405
20250102,110400,259023697,653,651,653,651,298
20250102,110300,258829697,651,652,652,651,27
20250102,110200,258812098,652,650,652,650,1844
20250102,110100,257612621,650,649,650,649,604
20250102,110000,257220251,647,650,650,647,666
20250102,105900,256789049,650,650,650,650,1
20250102,105800,256788399,645,648,648,645,16400
20250102,105700,246194780,649,649,649,648,20691
20250102,105600,232786239,650,651,651,650,1407
20250102,105500,231870364,654,654,654,654,0
20250102,105400,231870364,654,655,655,654,52
20250102,105300,231836354,650,655,655,650,25335
20250102,105200,215366929,655,655,655,655,408
20250102,105100,215099689,655,651,655,650,14601
20250102,105000,205608034,655,649,655,648,14792
20250102,104900,196000582,649,649,649,649,10342
20250102,104800,189288624,648,651,651,648,10655
20250102,104700,182376610,655,655,655,655,0
20250102,104600,182376610,655,651,655,650,14620
20250102,104500,172862880,652,652,652,652,446
20250102,104400,172572088,653,653,653,653,297
20250102,104300,172378147,656,656,656,656,0
20250102,104200,172378147,656,654,656,654,7109
20250102,104100,167726475,652,654,654,652,27
20250102,104000,167708867,654,653,654,650,8118
20250102,103900,162431191,650,650,650,650,0
20250102,103800,162431191,650,652,652,650,12000
20250102,103700,154627646,653,651,653,651,20370
20250102,103600,141356778,651,652,652,650,24940
20250102,103500,125126147,652,653,653,652,635
20250102,103400,124712126,656,655,656,655,4000
20250102,103300,122092065,651,656,656,650,20200
20250102,103200,108942939,656,656,656,656,0
20250102,103100,108942939,656,657,657,651,23873
20250102,103000,93394257,652,654,654,652,12072
20250102,102900,85515241,653,656,656,653,3700
20250102,102800,83095209,656,657,657,656,12428
20250102,102700,74940913,657,657,657,657,192
20250102,102600,74814769,657,657,657,657,900
20250102,102500,74223469,657,657,657,657,4485
20250102,102400,71276824,657,657,657,657,1200
20250102,102300,70488424,657,657,657,657,4764
20250102,102200,67358476,657,656,657,656,265
20250102,102100,67184635,656,656,656,656,578
20250102,102000,66805467,655,655,655,655,17
20250102,101900,66794332,655,656,656,655,3499
20250102,101800,64498995,656,656,656,656,2688
20250102,101700,62735667,657,657,657,657,5
20250102,101600,62732382,657,654,657,654,86
20250102,101500,62676118,654,654,654,652,29293
20250102,101400,43563451,653,653,653,653,0
20250102,101300,43563451,653,656,656,653,6486
20250102,101200,39312301,654,654,654,654,5000
20250102,101100,36042301,654,654,654,654,500
20250102,101000,35715301,653,652,654,652,4011
20250102,100900,33096118,653,655,655,653,3608
20250102,100800,30737067,654,656,656,654,1001
20250102,100700,30082411,656,656,656,650,26042
20250102,100600,13132589,656,656,656,656,469
20250102,100500,12824925,656,656,656,656,110
20250102,100400,12752765,651,652,652,651,9294
20250102,100300,6697371,658,655,658,651,3911
20250102,100200,4146629,655,655,655,655,62
20250102,100100,4106019,654,654,654,654,0
20250102,100000,4106019,654,663,663,654,6210