stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,185200,688582296,671,671,671,671,20497
20250108,185100,688582296,671,671,671,671,0
20250108,185000,688582296,671,671,671,671,0
20250108,184900,688582296,671,671,671,671,0
20250108,184800,688582296,671,671,671,671,0
20250108,184700,688582296,671,671,671,671,0
20250108,184600,688582296,671,671,671,671,0
20250108,184500,688582296,671,671,671,671,0
20250108,184400,688582296,671,671,671,671,0
20250108,184300,688582296,671,671,671,671,0
20250108,184200,688582296,671,671,671,671,0
20250108,184100,688582296,671,671,671,671,0
20250108,184000,688582296,671,671,671,671,0
20250108,183900,688582296,671,671,671,671,0
20250108,183800,688582296,671,671,671,671,0
20250108,183700,688582296,671,671,671,671,0
20250108,183600,688582296,671,671,671,671,0
20250108,183500,688582296,671,671,671,671,0
20250108,183400,688582296,671,671,671,671,0
20250108,183300,688582296,671,671,671,671,0
20250108,183200,688582296,671,671,671,671,0
20250108,183100,688582296,671,671,671,671,0
20250108,183000,688582296,671,671,671,671,0
20250108,182900,688582296,671,671,671,671,0
20250108,182800,688582296,671,671,671,671,0
20250108,182700,688582296,671,671,671,671,0
20250108,182600,688582296,671,671,671,671,0
20250108,182500,688582296,671,671,671,671,0
20250108,182400,688582296,671,671,671,671,0
20250108,182300,688582296,671,671,671,671,0
20250108,182200,688582296,671,671,671,671,20497
20250108,182100,688582296,671,671,671,671,0
20250108,182000,688582296,671,671,671,671,0
20250108,181900,688582296,671,671,671,671,0
20250108,181800,688582296,671,671,671,671,0
20250108,181700,688582296,671,671,671,671,0
20250108,181600,688582296,671,671,671,671,0
20250108,181500,688582296,671,671,671,671,0
20250108,181400,688582296,671,671,671,671,0
20250108,181300,688582296,671,671,671,671,0
20250108,181200,688582296,671,671,671,671,0
20250108,181100,688582296,671,671,671,671,0
20250108,181000,688582296,671,671,671,671,0
20250108,180900,688582296,671,671,671,671,0
20250108,180800,688582296,671,671,671,671,0
20250108,180700,688582296,671,671,671,671,0
20250108,180600,688582296,671,671,671,671,0
20250108,180500,688582296,671,671,671,671,0
20250108,180400,688582296,671,671,671,671,0
20250108,180300,688582296,671,671,671,671,0
20250108,180200,688582296,671,671,671,671,0
20250108,180100,688582296,671,671,671,671,0
20250108,180000,688582296,671,671,671,671,0
20250108,175900,688582296,671,671,671,671,0
20250108,175800,688582296,671,671,671,671,0
20250108,175700,688582296,671,671,671,671,0
20250108,175600,688582296,671,671,671,671,0
20250108,175500,688582296,671,671,671,671,0
20250108,175400,688582296,671,671,671,671,0
20250108,175300,688582296,671,671,671,671,0
20250108,175200,688582296,671,671,671,671,20497
20250108,175100,688582296,671,671,671,671,0
20250108,175000,688582296,671,671,671,671,0
20250108,174900,688582296,671,671,671,671,0
20250108,174800,688582296,671,671,671,671,0
20250108,174700,688582296,671,671,671,671,0
20250108,174600,688582296,671,671,671,671,0
20250108,174500,688582296,671,671,671,671,0
20250108,174400,688582296,671,671,671,671,0
20250108,174300,688582296,671,671,671,671,0
20250108,174200,688582296,671,671,671,671,0
20250108,174100,688582296,671,671,671,671,0
20250108,174000,688582296,671,671,671,671,0
20250108,173900,688582296,671,671,671,671,0
20250108,173800,688582296,671,671,671,671,0
20250108,173700,688582296,671,671,671,671,0
20250108,173600,688582296,671,671,671,671,0
20250108,173500,688582296,671,671,671,671,0
20250108,173400,688582296,671,671,671,671,0
20250108,173300,688582296,671,671,671,671,0
20250108,173200,688582296,671,671,671,671,0
20250108,173100,688582296,671,671,671,671,0
20250108,173000,688582296,671,671,671,671,0
20250108,172900,688582296,671,671,671,671,0
20250108,172800,688582296,671,671,671,671,0
20250108,172700,688582296,671,671,671,671,0
20250108,172600,688582296,671,671,671,671,0
20250108,172500,688582296,671,671,671,671,0
20250108,172400,688582296,671,671,671,671,0
20250108,172300,688582296,671,671,671,671,0
20250108,172200,688582296,671,671,671,671,20497
20250108,172100,688582296,671,671,671,671,0
20250108,172000,688582296,671,671,671,671,0
20250108,171900,688582296,671,671,671,671,0
20250108,171800,688582296,671,671,671,671,0
20250108,171700,688582296,671,671,671,671,0
20250108,171600,688582296,671,671,671,671,0
20250108,171500,688582296,671,671,671,671,0
20250108,171400,688582296,671,671,671,671,0
20250108,171300,688582296,671,671,671,671,0
20250108,171200,688582296,671,671,671,671,0
20250108,171100,688582296,671,671,671,671,0
20250108,171000,688582296,671,671,671,671,0
20250108,170900,688582296,671,671,671,671,0
20250108,170800,688582296,671,671,671,671,0
20250108,170700,688582296,671,671,671,671,0
20250108,170600,688582296,671,671,671,671,0
20250108,170500,688582296,671,671,671,671,0
20250108,170400,688582296,671,671,671,671,0
20250108,170300,688582296,671,671,671,671,0
20250108,170200,688582296,671,671,671,671,0
20250108,170100,688582296,671,671,671,671,0
20250108,170000,688582296,671,671,671,671,0
20250108,165900,688582296,671,671,671,671,0
20250108,165800,688582296,671,671,671,671,0
20250108,165700,688582296,671,671,671,671,0
20250108,165600,688582296,671,671,671,671,0
20250108,165500,688582296,671,671,671,671,0
20250108,165400,688582296,671,671,671,671,0
20250108,165300,688582296,671,671,671,671,0
20250108,165200,688582296,671,671,671,671,20497
20250108,165100,688582296,671,671,671,671,0
20250108,165000,688582296,671,671,671,671,0
20250108,164900,688582296,671,671,671,671,0
20250108,164800,688582296,671,671,671,671,0
20250108,164700,688582296,671,671,671,671,0
20250108,164600,688582296,671,671,671,671,0
20250108,164500,688582296,671,671,671,671,0
20250108,164400,688582296,671,671,671,671,0
20250108,164300,688582296,671,671,671,671,0
20250108,164200,688582296,671,671,671,671,0
20250108,164100,688582296,671,671,671,671,0
20250108,164000,688582296,671,671,671,671,0
20250108,163900,688582296,671,671,671,671,0
20250108,163800,688582296,671,671,671,671,0
20250108,163700,688582296,671,671,671,671,0
20250108,163600,688582296,671,671,671,671,0
20250108,163500,688582296,671,671,671,671,0
20250108,163400,688582296,671,671,671,671,0
20250108,163300,688582296,671,671,671,671,0
20250108,163200,688582296,671,671,671,671,0
20250108,163100,688582296,671,671,671,671,0
20250108,163000,688582296,671,671,671,671,0
20250108,162900,688582296,671,671,671,671,0
20250108,162800,688582296,671,671,671,671,0
20250108,162700,688582296,671,671,671,671,0
20250108,162600,688582296,671,671,671,671,0
20250108,162500,688582296,671,671,671,671,0
20250108,162400,688582296,671,671,671,671,0
20250108,162300,688582296,671,671,671,671,0
20250108,162200,688582296,671,671,671,671,20497
20250108,162100,688582296,671,671,671,671,0
20250108,162000,688582296,671,671,671,671,0
20250108,161900,688582296,671,671,671,671,0
20250108,161800,688582296,671,671,671,671,0
20250108,161700,688582296,671,671,671,671,0
20250108,161600,688582296,671,671,671,671,0
20250108,161500,688582296,671,671,671,671,0
20250108,161400,688582296,671,671,671,671,0
20250108,161300,688582296,671,671,671,671,0
20250108,161200,688582296,671,671,671,671,0
20250108,161100,688582296,671,671,671,671,0
20250108,161000,688582296,671,671,671,671,0
20250108,160900,688582296,671,671,671,671,0
20250108,160800,688582296,671,671,671,671,0
20250108,160700,688582296,671,671,671,671,0
20250108,160600,688582296,671,671,671,671,0
20250108,160500,688582296,671,671,671,671,0
20250108,160400,688582296,671,671,671,671,0
20250108,160300,688582296,671,671,671,671,0
20250108,160200,688582296,671,671,671,671,0
20250108,160100,688582296,671,671,671,671,0
20250108,160000,688582296,671,671,671,671,0
20250108,155900,688582296,671,671,671,671,0
20250108,155800,688582296,671,671,671,671,0
20250108,155700,688582296,671,671,671,671,0
20250108,155600,688582296,671,671,671,671,0
20250108,155500,688582296,671,671,671,671,0
20250108,155400,688582296,671,671,671,671,0
20250108,155300,688582296,671,671,671,671,0
20250108,155200,688582296,671,671,671,671,20497
20250108,155100,688582296,671,671,671,671,0
20250108,155000,688582296,671,671,671,671,0
20250108,154900,688582296,671,671,671,671,0
20250108,154800,688582296,671,671,671,671,0
20250108,154700,688582296,671,671,671,671,0
20250108,154600,688582296,671,671,671,671,0
20250108,154500,688582296,671,671,671,671,0
20250108,154400,688582296,671,671,671,671,0
20250108,154300,688582296,671,671,671,671,0
20250108,154200,688582296,671,671,671,671,0
20250108,154100,688582296,671,671,671,671,0
20250108,154000,688582296,671,671,671,671,0
20250108,153900,688582296,671,671,671,671,0
20250108,153800,688582296,671,671,671,671,0
20250108,153700,688582296,671,671,671,671,0
20250108,153600,688582296,671,671,671,671,0
20250108,153500,688582296,671,671,671,671,0
20250108,153400,688582296,671,671,671,671,0
20250108,153300,688582296,671,671,671,671,0
20250108,153200,688582296,671,671,671,671,0
20250108,153100,688582296,671,671,671,671,0
20250108,153000,688582296,671,671,671,671,20497
20250108,152900,674828809,672,672,672,672,0
20250108,152800,674828809,672,672,672,672,0
20250108,152700,674828809,672,672,672,672,0
20250108,152600,674828809,672,672,672,672,0
20250108,152500,674828809,672,672,672,672,0
20250108,152400,674828809,672,672,672,672,0
20250108,152300,674828809,672,672,672,672,0
20250108,152200,674828809,672,672,672,672,0
20250108,152100,674828809,672,672,672,672,0
20250108,152000,674828809,672,672,672,672,0
20250108,151900,674828809,672,672,672,671,2279
20250108,151800,673297777,670,671,672,670,4738
20250108,151700,670118955,671,671,671,671,7468
20250108,151600,665107927,671,672,673,671,2789
20250108,151500,663233402,672,671,672,671,1003
20250108,151400,662560201,671,671,671,670,383
20250108,151300,662303386,672,672,672,672,4
20250108,151200,662300698,672,671,672,671,35
20250108,151100,662277183,672,671,672,671,3
20250108,151000,662275169,671,672,672,671,2143
20250108,150900,660837213,672,672,672,672,169
20250108,150800,660723645,672,671,672,671,4001
20250108,150700,658036137,671,671,671,671,1
20250108,150600,658035466,670,670,670,670,82
20250108,150500,657980526,670,672,672,670,358
20250108,150400,657740644,672,672,672,672,6
20250108,150300,657736612,669,669,672,669,9205
20250108,150200,651578455,670,672,672,670,7356
20250108,150100,646649925,672,672,672,672,0
20250108,150000,646649925,672,670,672,670,5795
20250108,145900,642765685,672,672,672,672,7
20250108,145800,642760981,671,672,672,671,116
20250108,145700,642683143,670,672,672,670,620
20250108,145600,642266703,672,673,673,672,1073
20250108,145500,641544597,673,673,673,673,4
20250108,145400,641541905,673,673,673,673,4
20250108,145300,641539213,672,673,673,672,7
20250108,145200,641534505,672,672,672,672,205
20250108,145100,641396745,672,670,672,670,121
20250108,145000,641315549,672,672,672,672,1151
20250108,144900,640542077,672,671,672,671,1802
20250108,144800,639332933,673,673,673,670,4104
20250108,144700,636583241,673,673,673,673,100
20250108,144600,636515941,673,673,673,673,3
20250108,144500,636513922,673,673,673,673,12
20250108,144400,636505846,673,673,673,673,894
20250108,144300,635904184,671,671,671,671,15
20250108,144200,635894119,673,672,673,672,10013
20250108,144100,629165370,672,672,672,671,5009
20250108,144000,625802085,670,672,672,670,33
20250108,143900,625779969,672,672,672,672,5
20250108,143800,625776609,672,672,672,672,3
20250108,143700,625774593,672,672,672,672,236
20250108,143600,625616001,672,672,672,672,37
20250108,143500,625591137,672,669,672,669,174
20250108,143400,625474719,669,668,669,668,1455
20250108,143300,624501749,669,669,669,669,103
20250108,143200,624432842,669,669,669,669,450
20250108,143100,624131792,669,669,669,669,7
20250108,143000,624127109,668,672,672,668,753
20250108,142900,623623536,672,671,672,671,3
20250108,142800,623621522,668,668,668,667,3969
20250108,142700,620973097,668,669,669,668,1843
20250108,142600,619741673,669,669,669,669,203
20250108,142500,619605866,669,669,669,669,1005
20250108,142400,618933521,669,669,669,669,3
20250108,142300,618931514,667,669,669,667,8210
20250108,142200,613447024,670,670,670,670,0
20250108,142100,613447024,670,670,670,670,280
20250108,142000,613259424,672,672,672,672,0
20250108,141900,613259424,672,672,672,672,8
20250108,141800,613254048,671,671,671,671,879
20250108,141700,612664239,672,672,672,672,0
20250108,141600,612664239,672,672,672,672,0
20250108,141500,612664239,672,672,672,672,0
20250108,141400,612664239,672,668,672,666,19717
20250108,141300,599532671,666,668,668,666,10501
20250108,141200,592527387,668,668,669,668,19778
20250108,141100,579315167,669,669,669,669,11
20250108,141000,579307808,669,669,669,669,900
20250108,140900,578705708,669,670,670,669,2753
20250108,140800,576863771,670,670,670,670,597
20250108,140700,576463781,669,670,670,669,3608
20250108,140600,574048101,670,670,670,670,1022
20250108,140500,573363361,672,672,672,672,1001
20250108,140400,572690689,669,672,672,669,6821
20250108,140300,568123395,669,669,669,669,0
20250108,140200,568123395,669,669,669,669,242
20250108,140100,567961497,673,670,673,670,46
20250108,140000,567930674,673,673,673,673,0
20250108,135900,567930674,673,673,673,673,0
20250108,135800,567930674,673,673,673,673,0
20250108,135700,567930674,673,673,673,673,1
20250108,135600,567930001,673,673,673,673,0
20250108,135500,567930001,673,669,673,669,1944
20250108,135400,566629453,669,670,670,669,958
20250108,135300,565988549,670,671,671,670,34
20250108,135200,565965765,670,670,670,670,0
20250108,135100,565965765,670,668,670,668,1871
20250108,135000,564714261,669,670,670,668,5584
20250108,134900,560981841,670,670,670,670,233
20250108,134800,560825731,668,670,670,668,3104
20250108,134700,558748658,669,669,669,669,0
20250108,134600,558748658,669,669,669,668,357
20250108,134500,558509828,668,670,670,668,186
20250108,134400,558385538,669,668,669,668,64
20250108,134300,558342756,670,670,670,670,5
20250108,134200,558339406,669,669,669,669,20
20250108,134100,558326026,670,668,670,667,10011
20250108,134000,551648626,667,670,670,667,56131
20250108,133900,514153495,670,670,670,670,1925
20250108,133800,512863745,670,670,670,670,280
20250108,133700,512676145,670,669,670,669,5200
20250108,133600,509193645,669,670,670,669,500
20250108,133500,508858945,670,670,670,670,1534
20250108,133400,507831165,670,670,670,670,100
20250108,133300,507764165,669,670,670,669,1010
20250108,133200,507087475,670,670,670,670,534
20250108,133100,506729695,670,670,670,670,18893
20250108,133000,494071385,670,670,670,670,45
20250108,132900,494041235,669,670,670,669,10721
20250108,132800,486858253,670,670,670,669,633
20250108,132700,486434743,670,670,670,669,7866
20250108,132600,481164538,669,672,672,669,40742
20250108,132500,453859510,674,673,674,672,2165
20250108,132400,452404626,674,674,674,674,1
20250108,132300,452403952,672,672,672,672,1034
20250108,132200,451709104,673,673,673,673,500
20250108,132100,451372604,674,674,674,674,0
20250108,132000,451372604,674,674,674,674,4
20250108,131900,451369908,674,674,674,674,2
20250108,131800,451368560,670,670,670,670,109389
20250108,131700,378077930,670,675,675,670,90611
20250108,131600,317288837,675,675,675,675,73
20250108,131500,317239562,675,675,675,675,28
20250108,131400,317220662,676,676,676,676,145
20250108,131300,317122642,676,676,676,676,0
20250108,131200,317122642,676,676,676,676,500
20250108,131100,316784642,676,676,676,676,4
20250108,131000,316781938,675,676,676,675,11
20250108,130900,316774507,676,676,676,676,0
20250108,130800,316774507,676,676,676,676,15
20250108,130700,316764367,676,676,676,676,5
20250108,130600,316760987,676,673,676,673,1997
20250108,130500,315417003,676,676,676,676,2
20250108,130400,315415651,673,673,673,673,1
20250108,130300,315414978,675,675,675,675,1000
20250108,130200,314739978,676,675,676,675,1001
20250108,130100,314064302,675,675,675,675,15
20250108,130000,314054177,675,674,675,674,14002
20250108,125900,304603326,673,673,673,673,1000
20250108,125800,303930326,673,673,673,673,688
20250108,125700,303467302,673,673,673,673,2
20250108,125600,303465956,673,673,673,673,3589
20250108,125500,301050559,673,673,673,673,526
20250108,125400,300696561,673,672,673,672,216
20250108,125300,300551408,672,672,672,672,7686
20250108,125200,295386416,672,673,673,672,600
20250108,125100,294982816,673,673,673,673,0
20250108,125000,294982816,673,673,673,673,0
20250108,124900,294982816,673,673,673,673,0
20250108,124800,294982816,673,673,673,673,30
20250108,124700,294962626,673,673,673,673,630
20250108,124600,294538636,673,673,673,673,0
20250108,124500,294538636,673,673,673,673,0
20250108,124400,294538636,673,673,673,673,30
20250108,124300,294518446,673,674,674,673,215
20250108,124200,294373750,672,672,672,672,0
20250108,124100,294373750,672,672,672,672,0
20250108,124000,294373750,672,672,672,672,0
20250108,123900,294373750,672,673,673,672,6
20250108,123800,294369717,675,672,675,672,1570
20250108,123700,293314674,672,672,672,672,9501
20250108,123600,286930002,673,673,673,673,244
20250108,123500,286765790,673,673,673,673,15
20250108,123400,286755695,673,673,673,673,0
20250108,123300,286755695,673,675,675,673,3
20250108,123200,286753672,673,675,675,673,228
20250108,123100,286600022,674,674,674,674,4
20250108,123000,286597326,675,675,675,675,0
20250108,122900,286597326,675,673,675,673,1489
20250108,122800,285592259,675,675,675,675,1000
20250108,122700,284917259,675,675,675,675,1
20250108,122600,284916584,672,673,673,672,1093
20250108,122500,284182045,673,674,674,673,14870
20250108,122400,274166535,673,673,673,673,6
20250108,122300,274162497,674,675,675,674,137
20250108,122200,274070157,676,676,676,676,1
20250108,122100,274069481,674,674,674,674,0
20250108,122000,274069481,674,674,674,674,837
20250108,121900,273505343,674,673,674,673,601
20250108,121800,273100840,673,673,673,673,0
20250108,121700,273100840,673,673,673,673,0
20250108,121600,273100840,673,673,673,673,0
20250108,121500,273100840,673,673,673,673,1
20250108,121400,273100167,673,673,673,673,2408
20250108,121300,271479583,674,674,674,674,0
20250108,121200,271479583,674,674,674,674,1273
20250108,121100,270621581,674,674,674,674,1456
20250108,121000,269640237,675,675,675,675,200
20250108,120900,269505237,676,676,676,675,276
20250108,120800,269318913,675,676,676,675,41
20250108,120700,269291200,675,675,675,675,1000
20250108,120600,268616200,676,676,676,676,1
20250108,120500,268615524,674,674,674,674,2
20250108,120400,268614176,676,674,676,674,7111
20250108,120300,263821360,675,675,675,675,783
20250108,120200,263292835,675,675,675,675,501
20250108,120100,262954660,675,675,675,675,0
20250108,120000,262954660,675,675,675,675,0
20250108,115900,262954660,675,675,675,674,2574
20250108,115800,261219745,674,674,674,674,0
20250108,115700,261219745,674,674,674,674,1
20250108,115600,261219071,675,675,675,675,6000
20250108,115500,257169071,675,675,675,675,10002
20250108,115400,250417721,675,675,675,675,3
20250108,115300,250415696,675,675,675,675,4
20250108,115200,250412996,675,675,675,674,4
20250108,115100,250410297,674,674,674,674,0
20250108,115000,250410297,674,674,674,674,0
20250108,114900,250410297,674,675,675,674,2575
20250108,114800,248674746,674,674,674,674,0
20250108,114700,248674746,674,674,674,674,500
20250108,114600,248337746,674,674,674,674,0
20250108,114500,248337746,674,674,674,674,1000
20250108,114400,247663746,675,675,675,675,0
20250108,114300,247663746,675,675,675,675,53
20250108,114200,247627971,675,675,675,675,800
20250108,114100,247087971,675,675,675,675,21
20250108,114000,247073796,675,675,675,675,214
20250108,113900,246929346,676,676,676,676,35
20250108,113800,246905686,675,675,675,675,0
20250108,113700,246905686,675,675,675,675,1626
20250108,113600,245808136,676,675,676,675,31
20250108,113500,245787210,675,675,675,675,11746
20250108,113400,237858660,675,675,675,675,201
20250108,113300,237722985,675,675,675,675,811
20250108,113200,237175560,675,675,675,675,300
20250108,113100,236973060,675,675,675,675,38
20250108,113000,236947410,675,675,675,675,0
20250108,112900,236947410,675,675,675,675,0
20250108,112800,236947410,675,675,675,675,0
20250108,112700,236947410,675,675,675,675,0
20250108,112600,236947410,675,675,675,675,5
20250108,112500,236944035,672,674,674,672,4160
20250108,112400,234146353,675,675,675,675,0
20250108,112300,234146353,675,673,675,673,9235
20250108,112200,227926196,673,673,673,673,533
20250108,112100,227567487,673,673,673,673,221
20250108,112000,227418754,673,674,674,673,2250
20250108,111900,225904503,675,675,675,675,1
20250108,111800,225903828,675,675,675,675,0
20250108,111700,225903828,675,675,675,675,351
20250108,111600,225666903,673,674,675,673,311
20250108,111500,225456990,673,673,673,673,7
20250108,111400,225452279,673,675,675,673,610
20250108,111300,225041535,675,674,675,674,837
20250108,111200,224477396,675,675,675,675,1
20250108,111100,224476721,675,675,675,675,1
20250108,111000,224476046,675,675,675,675,0
20250108,110900,224476046,675,675,675,675,703
20250108,110800,224001521,674,675,675,674,295
20250108,110700,223802486,675,675,675,675,0
20250108,110600,223802486,675,674,675,673,1004
20250108,110500,223125993,675,675,675,675,1
20250108,110400,223125318,675,675,675,675,0
20250108,110300,223125318,675,674,675,674,237
20250108,110200,222965557,675,674,675,674,511
20250108,110100,222620642,674,674,674,674,7758
20250108,110000,217391750,676,676,676,676,0
20250108,105900,217391750,676,675,676,674,11513
20250108,105800,209620985,677,677,677,677,0
20250108,105700,209620985,677,677,677,677,3
20250108,105600,209618954,677,677,677,677,5
20250108,105500,209615569,677,676,677,676,1225
20250108,105400,208787468,677,677,677,677,988
20250108,105300,208118592,677,677,677,677,11567
20250108,105200,200287733,677,677,677,677,50
20250108,105100,200253883,677,676,677,676,20442
20250108,105000,186434991,676,676,676,676,1
20250108,104900,186434315,675,675,675,674,17509
20250108,104800,174618241,675,675,675,675,0
20250108,104700,174618241,675,675,675,675,2
20250108,104600,174616891,674,674,674,674,0
20250108,104500,174616891,674,674,674,674,90
20250108,104400,174556231,675,675,675,674,874
20250108,104300,173966681,675,675,675,675,233
20250108,104200,173809406,675,675,675,675,1399
20250108,104100,172865081,675,674,675,674,228
20250108,104000,172711405,674,674,674,674,2
20250108,103900,172710057,675,675,675,675,0
20250108,103800,172710057,675,675,675,675,32
20250108,103700,172688457,674,674,674,674,2797
20250108,103600,170803279,674,674,674,674,4
20250108,103500,170800583,674,675,675,674,307
20250108,103400,170593662,673,673,673,673,229
20250108,103300,170439545,673,673,673,673,1100
20250108,103200,169699245,673,673,673,673,1354
20250108,103100,168788003,673,673,673,673,2000
20250108,103000,167442003,673,673,673,673,1449
20250108,102900,166466826,673,673,673,673,3000
20250108,102800,164447826,673,673,673,673,71
20250108,102700,164400043,672,673,673,672,459
20250108,102600,164091386,673,673,673,673,66
20250108,102500,164046968,673,673,673,673,0
20250108,102400,164046968,673,673,673,673,758
20250108,102300,163536834,672,673,673,672,61
20250108,102200,163495830,673,673,673,673,884
20250108,102100,162900898,673,673,673,673,0
20250108,102000,162900898,673,672,673,672,3054
20250108,101900,160848510,672,672,672,672,230
20250108,101800,160693950,672,672,672,672,300
20250108,101700,160492350,672,672,672,672,1
20250108,101600,160491678,673,673,673,673,510
20250108,101500,160148448,672,673,673,672,743
20250108,101400,159649151,673,672,673,672,1059
20250108,101300,158936501,672,672,672,672,1008
20250108,101200,158259125,673,673,673,673,8462
20250108,101100,152564199,675,675,675,675,0
20250108,101000,152564199,675,675,675,675,300
20250108,100900,152361699,675,675,675,675,0
20250108,100800,152361699,675,675,675,675,148
20250108,100700,152261799,675,672,675,672,3487
20250108,100600,149915104,672,673,673,671,1721
20250108,100500,148758540,673,672,673,671,13808
20250108,100400,139479747,672,672,672,672,23
20250108,100300,139464291,672,672,672,672,10028
20250108,100200,132725475,671,672,672,671,8
20250108,100100,132720102,671,672,672,671,12928
20250108,100000,124044355,672,673,673,672,5702
20250108,095900,120212609,673,673,673,673,607
20250108,095800,119804098,673,673,673,673,31
20250108,095700,119783235,673,672,675,672,102
20250108,095600,119714687,672,672,673,672,1620
20250108,095500,118626046,673,675,675,672,1668
20250108,095400,117504233,675,675,675,675,1
20250108,095300,117503558,672,674,674,672,8910
20250108,095200,111505942,674,674,674,674,1080
20250108,095100,110778022,674,674,675,674,3358
20250108,095000,108513730,675,675,676,675,4993
20250108,094900,105143450,676,676,676,676,1000
20250108,094800,104467450,676,676,676,676,18
20250108,094700,104455282,676,676,676,676,500
20250108,094600,104117282,676,675,676,675,201
20250108,094500,103981606,676,676,676,674,2901
20250108,094400,102026206,675,676,676,675,18650
20250108,094300,89419705,676,675,676,675,1039
20250108,094200,88718379,675,675,675,675,2
20250108,094100,88717029,675,676,676,674,2776
20250108,094000,86842573,677,677,677,676,513
20250108,093900,86495772,677,677,677,677,602
20250108,093800,86088218,677,677,677,677,14
20250108,093700,86078740,677,676,677,676,6490
20250108,093600,81686510,676,677,677,676,1013
20250108,093500,81001222,677,676,677,676,1853
20250108,093400,79748241,677,677,677,675,2572
20250108,093300,78009857,677,677,677,675,3284
20250108,093200,75791089,677,677,677,675,499
20250108,093100,75453848,677,676,677,676,697
20250108,093000,74982378,675,675,675,675,2816
20250108,092900,73081578,675,676,676,675,1294
20250108,092800,72208025,676,676,676,676,248
20250108,092700,72040377,677,677,677,677,100
20250108,092600,71972677,677,677,677,676,8229
20250108,092500,66408075,677,676,677,676,101
20250108,092400,66339798,677,677,677,677,2027
20250108,092300,64967519,678,678,678,678,1000
20250108,092200,64289519,679,677,679,677,907
20250108,092100,63675472,677,677,677,677,3914
20250108,092000,61025694,678,678,678,677,759
20250108,091900,60511667,679,680,680,679,7353
20250108,091800,55512627,680,680,680,679,14293
20250108,091700,45793389,680,681,682,680,5030
20250108,091600,42372949,680,681,681,680,791
20250108,091500,41834348,680,677,681,677,1221
20250108,091400,41006167,677,676,680,676,7795
20250108,091300,35719122,676,679,679,676,231
20250108,091200,35562903,676,676,676,676,65
20250108,091100,35518963,676,676,676,676,367
20250108,091000,35270871,677,679,682,677,1264
20250108,090900,34414023,679,682,682,679,670
20250108,090800,33957983,678,678,678,678,271
20250108,090700,33774245,678,679,679,678,1677
20250108,090600,32637208,683,678,684,678,6030
20250108,090500,28524936,676,677,678,675,2608
20250108,090400,26761535,678,684,684,678,2505
20250108,090300,25059133,680,685,685,680,8007
20250108,090200,19614338,686,677,686,677,9265
20250108,090100,13320667,677,677,677,677,2158
20250108,090000,11859701,677,677,677,676,17018