stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,185200,418281180,667,667,667,667,5531
20250124,185100,418281180,667,667,667,667,0
20250124,185000,418281180,667,667,667,667,0
20250124,184900,418281180,667,667,667,667,0
20250124,184800,418281180,667,667,667,667,0
20250124,184700,418281180,667,667,667,667,0
20250124,184600,418281180,667,667,667,667,0
20250124,184500,418281180,667,667,667,667,0
20250124,184400,418281180,667,667,667,667,0
20250124,184300,418281180,667,667,667,667,0
20250124,184200,418281180,667,667,667,667,0
20250124,184100,418281180,667,667,667,667,0
20250124,184000,418281180,667,667,667,667,0
20250124,183900,418281180,667,667,667,667,0
20250124,183800,418281180,667,667,667,667,0
20250124,183700,418281180,667,667,667,667,0
20250124,183600,418281180,667,667,667,667,0
20250124,183500,418281180,667,667,667,667,0
20250124,183400,418281180,667,667,667,667,0
20250124,183300,418281180,667,667,667,667,0
20250124,183200,418281180,667,667,667,667,0
20250124,183100,418281180,667,667,667,667,0
20250124,183000,418281180,667,667,667,667,0
20250124,182900,418281180,667,667,667,667,0
20250124,182800,418281180,667,667,667,667,0
20250124,182700,418281180,667,667,667,667,0
20250124,182600,418281180,667,667,667,667,0
20250124,182500,418281180,667,667,667,667,0
20250124,182400,418281180,667,667,667,667,0
20250124,182300,418281180,667,667,667,667,0
20250124,182200,418281180,667,667,667,667,5531
20250124,182100,418281180,667,667,667,667,0
20250124,182000,418281180,667,667,667,667,0
20250124,181900,418281180,667,667,667,667,0
20250124,181800,418281180,667,667,667,667,0
20250124,181700,418281180,667,667,667,667,0
20250124,181600,418281180,667,667,667,667,0
20250124,181500,418281180,667,667,667,667,0
20250124,181400,418281180,667,667,667,667,0
20250124,181300,418281180,667,667,667,667,0
20250124,181200,418281180,667,667,667,667,0
20250124,181100,418281180,667,667,667,667,0
20250124,181000,418281180,667,667,667,667,0
20250124,180900,418281180,667,667,667,667,0
20250124,180800,418281180,667,667,667,667,0
20250124,180700,418281180,667,667,667,667,0
20250124,180600,418281180,667,667,667,667,0
20250124,180500,418281180,667,667,667,667,0
20250124,180400,418281180,667,667,667,667,0
20250124,180300,418281180,667,667,667,667,0
20250124,180200,418281180,667,667,667,667,0
20250124,180100,418281180,667,667,667,667,0
20250124,180000,418281180,667,667,667,667,0
20250124,175900,418281180,667,667,667,667,0
20250124,175800,418281180,667,667,667,667,0
20250124,175700,418281180,667,667,667,667,0
20250124,175600,418281180,667,667,667,667,0
20250124,175500,418281180,667,667,667,667,0
20250124,175400,418281180,667,667,667,667,0
20250124,175300,418281180,667,667,667,667,0
20250124,175200,418281180,667,667,667,667,5531
20250124,175100,418281180,667,667,667,667,0
20250124,175000,418281180,667,667,667,667,0
20250124,174900,418281180,667,667,667,667,0
20250124,174800,418281180,667,667,667,667,0
20250124,174700,418281180,667,667,667,667,0
20250124,174600,418281180,667,667,667,667,0
20250124,174500,418281180,667,667,667,667,0
20250124,174400,418281180,667,667,667,667,0
20250124,174300,418281180,667,667,667,667,0
20250124,174200,418281180,667,667,667,667,0
20250124,174100,418281180,667,667,667,667,0
20250124,174000,418281180,667,667,667,667,0
20250124,173900,418281180,667,667,667,667,0
20250124,173800,418281180,667,667,667,667,0
20250124,173700,418281180,667,667,667,667,0
20250124,173600,418281180,667,667,667,667,0
20250124,173500,418281180,667,667,667,667,0
20250124,173400,418281180,667,667,667,667,0
20250124,173300,418281180,667,667,667,667,0
20250124,173200,418281180,667,667,667,667,0
20250124,173100,418281180,667,667,667,667,0
20250124,173000,418281180,667,667,667,667,0
20250124,172900,418281180,667,667,667,667,0
20250124,172800,418281180,667,667,667,667,0
20250124,172700,418281180,667,667,667,667,0
20250124,172600,418281180,667,667,667,667,0
20250124,172500,418281180,667,667,667,667,0
20250124,172400,418281180,667,667,667,667,0
20250124,172300,418281180,667,667,667,667,0
20250124,172200,418281180,667,667,667,667,5531
20250124,172100,418281180,667,667,667,667,0
20250124,172000,418281180,667,667,667,667,0
20250124,171900,418281180,667,667,667,667,0
20250124,171800,418281180,667,667,667,667,0
20250124,171700,418281180,667,667,667,667,0
20250124,171600,418281180,667,667,667,667,0
20250124,171500,418281180,667,667,667,667,0
20250124,171400,418281180,667,667,667,667,0
20250124,171300,418281180,667,667,667,667,0
20250124,171200,418281180,667,667,667,667,0
20250124,171100,418281180,667,667,667,667,0
20250124,171000,418281180,667,667,667,667,0
20250124,170900,418281180,667,667,667,667,0
20250124,170800,418281180,667,667,667,667,0
20250124,170700,418281180,667,667,667,667,0
20250124,170600,418281180,667,667,667,667,0
20250124,170500,418281180,667,667,667,667,0
20250124,170400,418281180,667,667,667,667,0
20250124,170300,418281180,667,667,667,667,0
20250124,170200,418281180,667,667,667,667,0
20250124,170100,418281180,667,667,667,667,0
20250124,170000,418281180,667,667,667,667,0
20250124,165900,418281180,667,667,667,667,0
20250124,165800,418281180,667,667,667,667,0
20250124,165700,418281180,667,667,667,667,0
20250124,165600,418281180,667,667,667,667,0
20250124,165500,418281180,667,667,667,667,0
20250124,165400,418281180,667,667,667,667,0
20250124,165300,418281180,667,667,667,667,0
20250124,165200,418281180,667,667,667,667,5531
20250124,165100,418281180,667,667,667,667,0
20250124,165000,418281180,667,667,667,667,0
20250124,164900,418281180,667,667,667,667,0
20250124,164800,418281180,667,667,667,667,0
20250124,164700,418281180,667,667,667,667,0
20250124,164600,418281180,667,667,667,667,0
20250124,164500,418281180,667,667,667,667,0
20250124,164400,418281180,667,667,667,667,0
20250124,164300,418281180,667,667,667,667,0
20250124,164200,418281180,667,667,667,667,0
20250124,164100,418281180,667,667,667,667,0
20250124,164000,418281180,667,667,667,667,0
20250124,163900,418281180,667,667,667,667,0
20250124,163800,418281180,667,667,667,667,0
20250124,163700,418281180,667,667,667,667,0
20250124,163600,418281180,667,667,667,667,0
20250124,163500,418281180,667,667,667,667,0
20250124,163400,418281180,667,667,667,667,0
20250124,163300,418281180,667,667,667,667,0
20250124,163200,418281180,667,667,667,667,0
20250124,163100,418281180,667,667,667,667,0
20250124,163000,418281180,667,667,667,667,0
20250124,162900,418281180,667,667,667,667,0
20250124,162800,418281180,667,667,667,667,0
20250124,162700,418281180,667,667,667,667,0
20250124,162600,418281180,667,667,667,667,0
20250124,162500,418281180,667,667,667,667,0
20250124,162400,418281180,667,667,667,667,0
20250124,162300,418281180,667,667,667,667,0
20250124,162200,418281180,667,667,667,667,5531
20250124,162100,418281180,667,667,667,667,0
20250124,162000,418281180,667,667,667,667,0
20250124,161900,418281180,667,667,667,667,0
20250124,161800,418281180,667,667,667,667,0
20250124,161700,418281180,667,667,667,667,0
20250124,161600,418281180,667,667,667,667,0
20250124,161500,418281180,667,667,667,667,0
20250124,161400,418281180,667,667,667,667,0
20250124,161300,418281180,667,667,667,667,0
20250124,161200,418281180,667,667,667,667,0
20250124,161100,418281180,667,667,667,667,0
20250124,161000,418281180,667,667,667,667,0
20250124,160900,418281180,667,667,667,667,0
20250124,160800,418281180,667,667,667,667,0
20250124,160700,418281180,667,667,667,667,0
20250124,160600,418281180,667,667,667,667,0
20250124,160500,418281180,667,667,667,667,0
20250124,160400,418281180,667,667,667,667,0
20250124,160300,418281180,667,667,667,667,0
20250124,160200,418281180,667,667,667,667,0
20250124,160100,418281180,667,667,667,667,0
20250124,160000,418281180,667,667,667,667,0
20250124,155900,418281180,667,667,667,667,0
20250124,155800,418281180,667,667,667,667,0
20250124,155700,418281180,667,667,667,667,0
20250124,155600,418281180,667,667,667,667,0
20250124,155500,418281180,667,667,667,667,0
20250124,155400,418281180,667,667,667,667,0
20250124,155300,418281180,667,667,667,667,0
20250124,155200,418281180,667,667,667,667,5531
20250124,155100,418281180,667,667,667,667,0
20250124,155000,418281180,667,667,667,667,0
20250124,154900,418281180,667,667,667,667,0
20250124,154800,418281180,667,667,667,667,0
20250124,154700,418281180,667,667,667,667,0
20250124,154600,418281180,667,667,667,667,0
20250124,154500,418281180,667,667,667,667,0
20250124,154400,418281180,667,667,667,667,0
20250124,154300,418281180,667,667,667,667,0
20250124,154200,418281180,667,667,667,667,0
20250124,154100,418281180,667,667,667,667,0
20250124,154000,418281180,667,667,667,667,0
20250124,153900,418281180,667,667,667,667,0
20250124,153800,418281180,667,667,667,667,0
20250124,153700,418281180,667,667,667,667,0
20250124,153600,418281180,667,667,667,667,0
20250124,153500,418281180,667,667,667,667,0
20250124,153400,418281180,667,667,667,667,0
20250124,153300,418281180,667,667,667,667,0
20250124,153200,418281180,667,667,667,667,0
20250124,153100,418281180,667,667,667,667,0
20250124,153000,418281180,667,667,667,667,5531
20250124,152900,414592003,668,668,668,668,0
20250124,152800,414592003,668,668,668,668,0
20250124,152700,414592003,668,668,668,668,0
20250124,152600,414592003,668,668,668,668,0
20250124,152500,414592003,668,668,668,668,0
20250124,152400,414592003,668,668,668,668,0
20250124,152300,414592003,668,668,668,668,0
20250124,152200,414592003,668,668,668,668,0
20250124,152100,414592003,668,668,668,668,0
20250124,152000,414592003,668,668,668,668,0
20250124,151900,414592003,668,668,668,668,2248
20250124,151800,413090339,668,668,668,668,0
20250124,151700,413090339,668,668,668,668,0
20250124,151600,413090339,668,668,668,668,0
20250124,151500,413090339,668,668,668,668,1644
20250124,151400,411992147,668,668,668,668,0
20250124,151300,411992147,668,668,669,668,20694
20250124,151200,398168525,668,668,668,668,10
20250124,151100,398161845,668,667,668,667,5001
20250124,151000,394826177,668,668,668,668,30
20250124,150900,394806137,668,668,668,668,0
20250124,150800,394806137,668,668,668,668,554
20250124,150700,394436065,668,667,668,667,19404
20250124,150600,381476753,668,667,668,667,3251
20250124,150500,379307774,667,667,667,667,14
20250124,150400,379298436,667,667,667,667,475
20250124,150300,378981611,667,667,668,667,3405
20250124,150200,376710470,667,667,667,667,0
20250124,150100,376710470,667,667,667,667,1338
20250124,150000,375818024,666,666,666,666,30
20250124,145900,375798044,666,666,666,666,1001
20250124,145800,375131378,667,667,667,667,10
20250124,145700,375124708,667,667,667,667,1940
20250124,145600,373830728,666,666,666,666,84
20250124,145500,373774784,667,667,667,667,57
20250124,145400,373736765,667,667,667,667,1221
20250124,145300,372922358,667,667,667,667,0
20250124,145200,372922358,667,667,667,667,0
20250124,145100,372922358,667,667,667,667,500
20250124,145000,372588858,667,667,667,667,8642
20250124,144900,366824644,667,668,668,667,243
20250124,144800,366662333,668,667,668,667,771
20250124,144700,366148075,667,667,667,667,1070
20250124,144600,365434385,668,668,668,668,0
20250124,144500,365434385,668,667,668,667,385
20250124,144400,365177586,667,667,667,667,329
20250124,144300,364958143,668,667,668,667,6400
20250124,144200,360689338,666,666,666,666,3092
20250124,144100,358630066,667,667,667,666,935
20250124,144000,358006640,667,667,667,667,1
20250124,143900,358005973,666,665,666,665,971
20250124,143800,357359487,666,666,666,666,0
20250124,143700,357359487,666,666,666,666,1000
20250124,143600,356693487,666,666,666,666,40
20250124,143500,356666847,666,666,666,666,1
20250124,143400,356666181,663,663,663,663,1459
20250124,143300,355698864,665,665,665,665,0
20250124,143200,355698864,665,665,665,665,5
20250124,143100,355695539,664,664,664,664,686
20250124,143000,355240035,664,666,667,661,47403
20250124,142900,323796328,667,667,667,667,0
20250124,142800,323796328,667,666,667,666,1003
20250124,142700,323127328,667,667,667,667,121
20250124,142600,323046621,667,667,667,667,269
20250124,142500,322867198,667,667,667,667,5940
20250124,142400,318905218,667,667,667,667,50
20250124,142300,318871868,667,667,667,667,0
20250124,142200,318871868,667,667,667,666,4295
20250124,142100,316007378,667,667,667,667,3772
20250124,142000,313491454,667,667,667,667,0
20250124,141900,313491454,667,666,667,666,1542
20250124,141800,312462941,667,665,667,664,49479
20250124,141700,279504381,665,665,665,665,18
20250124,141600,279492411,666,665,666,665,14
20250124,141500,279483100,665,665,665,665,197
20250124,141400,279352095,664,665,665,664,244
20250124,141300,279189836,665,665,665,665,4752
20250124,141200,276029756,666,665,666,665,5000
20250124,141100,272704752,665,665,665,665,3
20250124,141000,272702757,665,665,665,665,0
20250124,140900,272702757,665,665,665,665,110
20250124,140800,272629607,665,665,665,665,9380
20250124,140700,266391907,665,665,665,665,957
20250124,140600,265755502,664,664,664,664,1
20250124,140500,265754838,665,665,665,665,1
20250124,140400,265754173,663,663,663,663,1685
20250124,140300,264637018,663,663,663,663,220
20250124,140200,264491158,665,665,665,665,8
20250124,140100,264485838,665,665,665,665,0
20250124,140000,264485838,665,665,665,665,1
20250124,135900,264485173,663,663,663,663,1537
20250124,135800,263466142,663,665,665,663,468
20250124,135700,263155848,664,664,664,664,500
20250124,135600,262823848,663,665,665,663,1292
20250124,135500,261967250,664,665,665,664,1208
20250124,135400,261163955,665,665,665,665,0
20250124,135300,261163955,665,665,665,665,1286
20250124,135200,260308765,665,665,665,665,728
20250124,135100,259824645,665,663,665,663,142
20250124,135000,259730497,664,664,664,664,2
20250124,134900,259729169,664,664,664,664,1399
20250124,134800,258800233,664,664,664,664,110
20250124,134700,258727193,664,664,664,664,0
20250124,134600,258727193,664,664,664,664,1283
20250124,134500,257875281,664,664,664,664,110
20250124,134400,257802241,665,664,665,664,282
20250124,134300,257614978,665,663,665,663,1200
20250124,134200,256817198,663,663,663,663,1546
20250124,134100,255792200,663,663,663,663,37
20250124,134000,255767669,665,665,665,665,1
20250124,133900,255767004,664,664,664,664,500
20250124,133800,255435004,663,663,663,663,3891
20250124,133700,252855271,663,663,663,663,20
20250124,133600,252842011,663,663,663,663,1
20250124,133500,252841348,662,662,662,662,0
20250124,133400,252841348,662,662,662,662,0
20250124,133300,252841348,662,662,662,662,0
20250124,133200,252841348,662,662,662,662,0
20250124,133100,252841348,662,662,662,662,2
20250124,133000,252840024,663,663,663,663,100
20250124,132900,252773724,663,662,663,662,1251
20250124,132800,251945561,662,662,662,662,20
20250124,132700,251932321,663,663,663,663,0
20250124,132600,251932321,663,663,663,663,755
20250124,132500,251431756,663,663,663,663,0
20250124,132400,251431756,663,663,663,663,897
20250124,132300,250837045,665,665,665,665,0
20250124,132200,250837045,665,665,665,665,0
20250124,132100,250837045,665,665,665,665,0
20250124,132000,250837045,665,664,665,664,2000
20250124,131900,249507050,664,664,664,664,1463
20250124,131800,248535618,664,664,664,664,0
20250124,131700,248535618,664,664,664,664,201
20250124,131600,248402154,664,664,664,664,7
20250124,131500,248397506,664,664,664,664,1
20250124,131400,248396842,663,663,663,663,5026
20250124,131300,245064604,664,664,664,664,10
20250124,131200,245057964,664,664,664,664,74
20250124,131100,245008828,664,664,664,664,136
20250124,131000,244918524,664,664,664,664,0
20250124,130900,244918524,664,664,664,664,500
20250124,130800,244586524,664,664,664,664,3
20250124,130700,244584532,664,664,664,664,2462
20250124,130600,242949764,664,664,664,664,208
20250124,130500,242811652,664,664,664,664,0
20250124,130400,242811652,664,664,664,664,1627
20250124,130300,241731324,665,665,665,665,0
20250124,130200,241731324,665,665,665,665,1000
20250124,130100,241066324,665,665,665,665,362
20250124,130000,240825594,665,665,665,665,1
20250124,125900,240824929,665,665,665,665,1
20250124,125800,240824264,664,664,664,664,0
20250124,125700,240824264,664,664,664,664,1
20250124,125600,240823600,663,663,663,663,0
20250124,125500,240823600,663,663,663,663,620
20250124,125400,240412540,664,664,664,664,436
20250124,125300,240123036,664,664,664,664,2
20250124,125200,240121708,664,663,664,663,103
20250124,125100,240053418,663,663,663,662,1494
20250124,125000,239064196,661,661,661,661,300
20250124,124900,238865896,664,663,664,661,828
20250124,124800,238318048,661,661,661,661,120
20250124,124700,238238728,662,664,664,662,1703
20250124,124600,237109634,665,664,665,664,61
20250124,124500,237069129,664,664,664,664,540
20250124,124400,236710569,664,664,665,664,1820
20250124,124300,235501989,665,666,666,665,9859
20250124,124200,228945750,666,666,666,666,50
20250124,124100,228912450,666,666,666,666,0
20250124,124000,228912450,666,666,666,666,0
20250124,123900,228912450,666,666,666,666,8
20250124,123800,228907122,666,665,666,665,764
20250124,123700,228399051,666,667,667,666,7001
20250124,123600,223736384,666,667,667,666,208
20250124,123500,223597848,667,667,667,667,0
20250124,123400,223597848,667,666,667,666,5111
20250124,123300,220189793,666,665,666,665,542
20250124,123200,219829245,666,666,666,666,500
20250124,123100,219496245,666,666,666,666,100
20250124,123000,219429645,666,666,667,666,10787
20250124,122900,212245501,667,666,667,666,16
20250124,122800,212234844,666,667,667,666,1813
20250124,122700,211026872,667,666,667,666,1147
20250124,122600,210262074,667,667,667,667,3
20250124,122500,210260073,667,667,667,667,1
20250124,122400,210259406,666,666,666,666,200
20250124,122300,210126206,667,667,667,667,0
20250124,122200,210126206,667,667,667,667,151
20250124,122100,210025489,667,667,667,667,10
20250124,122000,210018819,666,666,667,666,5001
20250124,121900,206688152,668,667,668,666,5735
20250124,121800,202863059,667,666,667,666,48
20250124,121700,202831088,667,667,667,667,1194
20250124,121600,202034690,667,666,667,666,3110
20250124,121500,199962081,666,666,666,665,1584
20250124,121400,198907262,665,666,666,665,268
20250124,121300,198729023,665,665,665,665,3799
20250124,121200,196202688,665,665,665,665,1
20250124,121100,196202023,664,664,664,664,6362
20250124,121000,191977655,664,664,664,664,300
20250124,120900,191778455,664,664,664,664,218
20250124,120800,191633703,664,664,664,664,420
20250124,120700,191354823,663,664,664,663,23
20250124,120600,191339567,664,664,664,664,854
20250124,120500,190772511,664,664,664,664,0
20250124,120400,190772511,664,664,664,664,23
20250124,120300,190757239,664,664,664,664,0
20250124,120200,190757239,664,664,664,664,551
20250124,120100,190391375,664,664,664,664,853
20250124,120000,189824983,664,663,664,663,985
20250124,115900,189170990,663,663,663,663,0
20250124,115800,189170990,663,663,663,663,0
20250124,115700,189170990,663,663,663,663,0
20250124,115600,189170990,663,663,663,663,0
20250124,115500,189170990,663,663,663,663,1564
20250124,115400,188134058,663,663,663,663,68
20250124,115300,188088974,664,664,664,664,1000
20250124,115200,187424974,664,664,664,664,23
20250124,115100,187409702,664,664,664,664,1627
20250124,115000,186329374,664,664,664,664,0
20250124,114900,186329374,664,664,664,664,889
20250124,114800,185739078,664,663,664,663,151
20250124,114700,185638964,663,663,663,663,2000
20250124,114600,184312964,663,663,663,663,0
20250124,114500,184312964,663,663,663,663,8
20250124,114400,184307660,664,664,664,664,7
20250124,114300,184303012,664,664,664,664,47
20250124,114200,184271804,664,664,664,664,113
20250124,114100,184196772,663,663,663,663,202
20250124,114000,184062846,664,664,664,664,0
20250124,113900,184062846,664,664,664,663,327
20250124,113800,183845938,664,664,664,663,715
20250124,113700,183371531,664,664,664,664,1102
20250124,113600,182639803,664,664,665,664,13044
20250124,113500,173977841,664,663,664,663,8633
20250124,113400,168254152,663,663,663,663,1501
20250124,113300,167258989,663,663,663,663,1987
20250124,113200,165941608,663,662,663,662,179
20250124,113100,165822959,663,662,663,662,573
20250124,113000,165443632,662,662,662,662,1757
20250124,112900,164280498,661,661,661,661,2013
20250124,112800,162949905,661,661,661,661,1000
20250124,112700,162288905,661,659,661,659,3147
20250124,112600,160211959,660,660,660,660,13
20250124,112500,160203379,660,660,660,660,0
20250124,112400,160203379,660,660,660,660,501
20250124,112300,159872719,660,660,660,660,0
20250124,112200,159872719,660,660,660,660,0
20250124,112100,159872719,660,660,660,660,0
20250124,112000,159872719,660,660,660,660,10
20250124,111900,159866119,660,660,660,660,2
20250124,111800,159864799,660,660,660,660,1
20250124,111700,159864139,659,659,659,659,4200
20250124,111600,157096339,660,660,660,660,0
20250124,111500,157096339,660,660,660,660,1
20250124,111400,157095679,660,659,660,659,303
20250124,111300,156895999,660,659,660,659,2076
20250124,111200,155527839,660,660,660,660,8
20250124,111100,155522559,660,660,660,660,500
20250124,111000,155192559,660,660,660,660,4
20250124,110900,155189919,660,660,660,660,7
20250124,110800,155185299,660,660,660,660,11
20250124,110700,155178039,659,659,659,659,22
20250124,110600,155163541,659,659,659,659,5600
20250124,110500,151473141,659,659,659,659,28
20250124,110400,151454689,659,659,659,659,0
20250124,110300,151454689,659,659,659,659,3161
20250124,110200,149371590,660,660,660,660,0
20250124,110100,149371590,660,659,660,659,351
20250124,110000,149140130,659,659,659,659,0
20250124,105900,149140130,659,659,659,659,3045
20250124,105800,147133475,660,660,660,660,348
20250124,105700,146903795,660,660,660,660,16
20250124,105600,146893235,660,660,660,660,0
20250124,105500,146893235,660,660,660,660,5578
20250124,105400,143211755,660,660,660,660,200
20250124,105300,143079755,660,660,660,660,0
20250124,105200,143079755,660,660,660,660,138
20250124,105100,142988675,659,659,659,659,150
20250124,105000,142889825,659,659,659,659,1
20250124,104900,142889166,660,660,660,660,0
20250124,104800,142889166,660,660,660,660,30
20250124,104700,142869366,659,659,659,659,1290
20250124,104600,142019256,659,659,659,659,1000
20250124,104500,141360256,659,660,660,659,3980
20250124,104400,138735642,660,661,661,660,247
20250124,104300,138572595,661,661,661,661,0
20250124,104200,138572595,661,661,661,661,1
20250124,104100,138571934,660,660,660,660,0
20250124,104000,138571934,660,660,660,660,300
20250124,103900,138373934,661,661,661,661,0
20250124,103800,138373934,661,661,661,661,0
20250124,103700,138373934,661,661,661,661,2679
20250124,103600,136603115,660,660,660,660,500
20250124,103500,136273115,661,660,661,660,922
20250124,103400,135664272,660,660,660,660,1001
20250124,103300,135003612,660,660,660,660,2020
20250124,103200,133670412,660,661,661,660,600
20250124,103100,133273912,661,660,661,660,13
20250124,103000,133265320,661,660,661,660,153
20250124,102900,133164339,661,661,661,661,2115
20250124,102800,131766324,661,661,661,661,10
20250124,102700,131759714,662,661,662,661,1088
20250124,102600,131040545,662,661,662,661,713
20250124,102500,130569251,662,662,662,661,533
20250124,102400,130216909,662,662,662,662,133
20250124,102300,130128863,662,661,662,661,301
20250124,102200,129929821,662,662,662,662,43
20250124,102100,129901355,662,662,662,662,46
20250124,102000,129870903,662,662,662,662,6
20250124,101900,129866931,662,662,662,662,0
20250124,101800,129866931,662,662,662,662,657
20250124,101700,129431997,662,662,662,662,100
20250124,101600,129365797,662,662,662,662,3973
20250124,101500,126735671,662,662,662,662,6346
20250124,101400,122534619,661,660,661,660,24583
20250124,101300,106287257,660,660,660,660,1086
20250124,101200,105570497,660,660,660,660,227
20250124,101100,105420677,661,661,661,661,1
20250124,101000,105420016,661,660,661,660,837
20250124,100900,104866859,660,661,661,660,323
20250124,100800,104653576,661,661,661,661,5000
20250124,100700,101348576,661,660,661,660,2923
20250124,100600,99417473,660,659,660,659,14513
20250124,100500,89838963,660,659,660,659,511
20250124,100400,89501714,660,660,660,660,13
20250124,100300,89493134,660,660,660,660,1
20250124,100200,89492474,659,659,659,659,2795
20250124,100100,87650569,659,659,659,659,395
20250124,100000,87390264,660,660,660,659,1662
20250124,095900,86293454,660,659,660,659,5079
20250124,095800,82946392,659,659,659,659,0
20250124,095700,82946392,659,658,659,658,2381
20250124,095600,81377813,659,657,659,657,3121
20250124,095500,79327314,657,658,659,657,13980
20250124,095400,70124556,657,657,657,657,0
20250124,095300,70124556,657,657,657,657,100
20250124,095200,70058856,658,658,658,658,5001
20250124,095100,66768198,657,657,657,657,1074
20250124,095000,66062580,656,655,656,654,1797
20250124,094900,64886101,654,653,655,653,2307
20250124,094800,63379322,654,656,656,654,15730
20250124,094700,53086061,655,656,656,655,2030
20250124,094600,51756381,655,656,656,655,5500
20250124,094500,48153875,656,655,656,655,3910
20250124,094400,45590915,656,656,656,656,5288
20250124,094300,42121987,656,656,656,656,2
20250124,094200,42120675,655,657,658,655,15785
20250124,094100,31769926,657,655,657,655,674
20250124,094000,31327767,657,657,657,657,2002
20250124,093900,30012453,657,657,657,657,20
20250124,093800,29999313,656,656,656,656,500
20250124,093700,29671313,654,654,654,654,1237
20250124,093600,28862315,654,655,655,654,787
20250124,093500,28346900,655,656,657,655,1311
20250124,093400,27486913,657,656,657,656,1113
20250124,093300,26755769,656,656,656,656,36
20250124,093200,26732153,656,657,657,656,65
20250124,093100,26689512,656,656,657,656,204
20250124,093000,26555670,656,655,656,654,1672
20250124,092900,25461005,656,656,657,655,127
20250124,092800,25377690,655,656,656,655,43
20250124,092700,25349523,655,655,655,655,0
20250124,092600,25349523,655,655,655,655,0
20250124,092500,25349523,655,656,656,655,1186
20250124,092400,24571508,657,657,657,657,0
20250124,092300,24571508,657,655,657,655,10
20250124,092200,24564948,657,657,657,657,0
20250124,092100,24564948,657,657,657,657,0
20250124,092000,24564948,657,653,657,653,3010
20250124,091900,22599414,657,657,657,657,9
20250124,091800,22593501,657,657,657,657,0
20250124,091700,22593501,657,657,657,657,101
20250124,091600,22527144,657,657,657,657,7
20250124,091500,22522545,657,656,657,653,1885
20250124,091400,21289747,658,656,658,656,2504
20250124,091300,19642583,658,656,658,656,1500
20250124,091200,18656165,656,653,656,653,301
20250124,091100,18459609,654,654,654,654,1869
20250124,091000,17237283,657,657,657,657,941
20250124,090900,16619046,654,654,654,654,47
20250124,090800,16588308,654,654,654,654,0
20250124,090700,16588308,654,654,657,654,201
20250124,090600,16456554,657,657,657,653,197
20250124,090500,16327133,658,658,658,658,1
20250124,090400,16326475,658,658,658,658,1
20250124,090300,16325817,651,655,655,651,2734
20250124,090200,14544162,652,654,654,652,2719
20250124,090100,12769013,654,658,658,654,6001
20250124,090000,8832355,658,659,659,657,13407