stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,190800,143616870,661,661,661,661,2773
20250102,190700,143616870,661,661,661,661,0
20250102,190600,143616870,661,661,661,661,0
20250102,190500,143616870,661,661,661,661,0
20250102,190400,143616870,661,661,661,661,0
20250102,190300,143616870,661,661,661,661,0
20250102,190200,143616870,661,661,661,661,0
20250102,190100,143616870,661,661,661,661,0
20250102,190000,143616870,661,661,661,661,0
20250102,185900,143616870,661,661,661,661,0
20250102,185800,143616870,661,661,661,661,0
20250102,185700,143616870,661,661,661,661,0
20250102,185600,143616870,661,661,661,661,0
20250102,185500,143616870,661,661,661,661,0
20250102,185400,143616870,661,661,661,661,0
20250102,185300,143616870,661,661,661,661,0
20250102,185200,143616870,661,661,661,661,0
20250102,185100,143616870,661,661,661,661,0
20250102,185000,143616870,661,661,661,661,0
20250102,184900,143616870,661,661,661,661,0
20250102,184800,143616870,661,661,661,661,0
20250102,184700,143616870,661,661,661,661,0
20250102,184600,143616870,661,661,661,661,0
20250102,184500,143616870,661,661,661,661,0
20250102,184400,143616870,661,661,661,661,0
20250102,184300,143616870,661,661,661,661,0
20250102,184200,143616870,661,661,661,661,0
20250102,184100,143616870,661,661,661,661,0
20250102,184000,143616870,661,661,661,661,0
20250102,183900,143616870,661,661,661,661,0
20250102,183800,143616870,661,661,661,661,2773
20250102,183700,143616870,661,661,661,661,0
20250102,183600,143616870,661,661,661,661,0
20250102,183500,143616870,661,661,661,661,0
20250102,183400,143616870,661,661,661,661,0
20250102,183300,143616870,661,661,661,661,0
20250102,183200,143616870,661,661,661,661,0
20250102,183100,143616870,661,661,661,661,0
20250102,183000,143616870,661,661,661,661,0
20250102,182900,143616870,661,661,661,661,0
20250102,182800,143616870,661,661,661,661,0
20250102,182700,143616870,661,661,661,661,0
20250102,182600,143616870,661,661,661,661,0
20250102,182500,143616870,661,661,661,661,0
20250102,182400,143616870,661,661,661,661,0
20250102,182300,143616870,661,661,661,661,0
20250102,182200,143616870,661,661,661,661,0
20250102,182100,143616870,661,661,661,661,0
20250102,182000,143616870,661,661,661,661,0
20250102,181900,143616870,661,661,661,661,0
20250102,181800,143616870,661,661,661,661,0
20250102,181700,143616870,661,661,661,661,0
20250102,181600,143616870,661,661,661,661,0
20250102,181500,143616870,661,661,661,661,0
20250102,181400,143616870,661,661,661,661,0
20250102,181300,143616870,661,661,661,661,0
20250102,181200,143616870,661,661,661,661,0
20250102,181100,143616870,661,661,661,661,0
20250102,181000,143616870,661,661,661,661,0
20250102,180900,143616870,661,661,661,661,0
20250102,180800,143616870,661,661,661,661,2773
20250102,180700,143616870,661,661,661,661,0
20250102,180600,143616870,661,661,661,661,0
20250102,180500,143616870,661,661,661,661,0
20250102,180400,143616870,661,661,661,661,0
20250102,180300,143616870,661,661,661,661,0
20250102,180200,143616870,661,661,661,661,0
20250102,180100,143616870,661,661,661,661,0
20250102,180000,143616870,661,661,661,661,0
20250102,175900,143616870,661,661,661,661,0
20250102,175800,143616870,661,661,661,661,0
20250102,175700,143616870,661,661,661,661,0
20250102,175600,143616870,661,661,661,661,0
20250102,175500,143616870,661,661,661,661,0
20250102,175400,143616870,661,661,661,661,0
20250102,175300,143616870,661,661,661,661,0
20250102,175200,143616870,661,661,661,661,0
20250102,175100,143616870,661,661,661,661,0
20250102,175000,143616870,661,661,661,661,0
20250102,174900,143616870,661,661,661,661,0
20250102,174800,143616870,661,661,661,661,0
20250102,174700,143616870,661,661,661,661,0
20250102,174600,143616870,661,661,661,661,0
20250102,174500,143616870,661,661,661,661,0
20250102,174400,143616870,661,661,661,661,0
20250102,174300,143616870,661,661,661,661,0
20250102,174200,143616870,661,661,661,661,0
20250102,174100,143616870,661,661,661,661,0
20250102,174000,143616870,661,661,661,661,0
20250102,173900,143616870,661,661,661,661,0
20250102,173800,143616870,661,661,661,661,2773
20250102,173700,143616870,661,661,661,661,0
20250102,173600,143616870,661,661,661,661,0
20250102,173500,143616870,661,661,661,661,0
20250102,173400,143616870,661,661,661,661,0
20250102,173300,143616870,661,661,661,661,0
20250102,173200,143616870,661,661,661,661,0
20250102,173100,143616870,661,661,661,661,0
20250102,173000,143616870,661,661,661,661,0
20250102,172900,143616870,661,661,661,661,0
20250102,172800,143616870,661,661,661,661,0
20250102,172700,143616870,661,661,661,661,0
20250102,172600,143616870,661,661,661,661,0
20250102,172500,143616870,661,661,661,661,0
20250102,172400,143616870,661,661,661,661,0
20250102,172300,143616870,661,661,661,661,0
20250102,172200,143616870,661,661,661,661,0
20250102,172100,143616870,661,661,661,661,0
20250102,172000,143616870,661,661,661,661,0
20250102,171900,143616870,661,661,661,661,0
20250102,171800,143616870,661,661,661,661,0
20250102,171700,143616870,661,661,661,661,0
20250102,171600,143616870,661,661,661,661,0
20250102,171500,143616870,661,661,661,661,0
20250102,171400,143616870,661,661,661,661,0
20250102,171300,143616870,661,661,661,661,0
20250102,171200,143616870,661,661,661,661,0
20250102,171100,143616870,661,661,661,661,0
20250102,171000,143616870,661,661,661,661,0
20250102,170900,143616870,661,661,661,661,0
20250102,170800,143616870,661,661,661,661,2773
20250102,170700,143616870,661,661,661,661,0
20250102,170600,143616870,661,661,661,661,0
20250102,170500,143616870,661,661,661,661,0
20250102,170400,143616870,661,661,661,661,0
20250102,170300,143616870,661,661,661,661,0
20250102,170200,143616870,661,661,661,661,0
20250102,170100,143616870,661,661,661,661,0
20250102,170000,143616870,661,661,661,661,0
20250102,165900,143616870,661,661,661,661,0
20250102,165800,143616870,661,661,661,661,0
20250102,165700,143616870,661,661,661,661,0
20250102,165600,143616870,661,661,661,661,0
20250102,165500,143616870,661,661,661,661,0
20250102,165400,143616870,661,661,661,661,0
20250102,165300,143616870,661,661,661,661,0
20250102,165200,143616870,661,661,661,661,0
20250102,165100,143616870,661,661,661,661,0
20250102,165000,143616870,661,661,661,661,0
20250102,164900,143616870,661,661,661,661,0
20250102,164800,143616870,661,661,661,661,0
20250102,164700,143616870,661,661,661,661,0
20250102,164600,143616870,661,661,661,661,0
20250102,164500,143616870,661,661,661,661,0
20250102,164400,143616870,661,661,661,661,0
20250102,164300,143616870,661,661,661,661,0
20250102,164200,143616870,661,661,661,661,0
20250102,164100,143616870,661,661,661,661,0
20250102,164000,143616870,661,661,661,661,0
20250102,163900,143616870,661,661,661,661,0
20250102,163800,143616870,661,661,661,661,2773
20250102,163700,143616870,661,661,661,661,0
20250102,163600,143616870,661,661,661,661,0
20250102,163500,143616870,661,661,661,661,0
20250102,163400,143616870,661,661,661,661,0
20250102,163300,143616870,661,661,661,661,0
20250102,163200,143616870,661,661,661,661,0
20250102,163100,143616870,661,661,661,661,0
20250102,163000,143616870,661,661,661,661,0
20250102,162900,143616870,661,661,661,661,0
20250102,162800,143616870,661,661,661,661,0
20250102,162700,143616870,661,661,661,661,0
20250102,162600,143616870,661,661,661,661,0
20250102,162500,143616870,661,661,661,661,0
20250102,162400,143616870,661,661,661,661,0
20250102,162300,143616870,661,661,661,661,0
20250102,162200,143616870,661,661,661,661,0
20250102,162100,143616870,661,661,661,661,0
20250102,162000,143616870,661,661,661,661,0
20250102,161900,143616870,661,661,661,661,0
20250102,161800,143616870,661,661,661,661,0
20250102,161700,143616870,661,661,661,661,0
20250102,161600,143616870,661,661,661,661,0
20250102,161500,143616870,661,661,661,661,0
20250102,161400,143616870,661,661,661,661,0
20250102,161300,143616870,661,661,661,661,0
20250102,161200,143616870,661,661,661,661,0
20250102,161100,143616870,661,661,661,661,0
20250102,161000,143616870,661,661,661,661,0
20250102,160900,143616870,661,661,661,661,0
20250102,160800,143616870,661,661,661,661,2773
20250102,160700,143616870,661,661,661,661,0
20250102,160600,143616870,661,661,661,661,0
20250102,160500,143616870,661,661,661,661,0
20250102,160400,143616870,661,661,661,661,0
20250102,160300,143616870,661,661,661,661,0
20250102,160200,143616870,661,661,661,661,0
20250102,160100,143616870,661,661,661,661,0
20250102,160000,143616870,661,661,661,661,0
20250102,155900,143616870,661,661,661,661,0
20250102,155800,143616870,661,661,661,661,0
20250102,155700,143616870,661,661,661,661,0
20250102,155600,143616870,661,661,661,661,0
20250102,155500,143616870,661,661,661,661,0
20250102,155400,143616870,661,661,661,661,0
20250102,155300,143616870,661,661,661,661,0
20250102,155200,143616870,661,661,661,661,0
20250102,155100,143616870,661,661,661,661,0
20250102,155000,143616870,661,661,661,661,0
20250102,154900,143616870,661,661,661,661,0
20250102,154800,143616870,661,661,661,661,0
20250102,154700,143616870,661,661,661,661,0
20250102,154600,143616870,661,661,661,661,0
20250102,154500,143616870,661,661,661,661,0
20250102,154400,143616870,661,661,661,661,0
20250102,154300,143616870,661,661,661,661,0
20250102,154200,143616870,661,661,661,661,0
20250102,154100,143616870,661,661,661,661,0
20250102,154000,143616870,661,661,661,661,0
20250102,153900,143616870,661,661,661,661,0
20250102,153800,143616870,661,661,661,661,2773
20250102,153700,143616870,661,661,661,661,0
20250102,153600,143616870,661,661,661,661,0
20250102,153500,143616870,661,661,661,661,0
20250102,153400,143616870,661,661,661,661,0
20250102,153300,143616870,661,661,661,661,0
20250102,153200,143616870,661,661,661,661,0
20250102,153100,143616870,661,661,661,661,0
20250102,153000,143616870,661,661,661,661,2773
20250102,152900,141783917,661,661,661,661,0
20250102,152800,141783917,661,661,661,661,0
20250102,152700,141783917,661,661,661,661,0
20250102,152600,141783917,661,661,661,661,0
20250102,152500,141783917,661,661,661,661,0
20250102,152400,141783917,661,661,661,661,0
20250102,152300,141783917,661,661,661,661,0
20250102,152200,141783917,661,661,661,661,0
20250102,152100,141783917,661,661,661,661,0
20250102,152000,141783917,661,661,661,661,0
20250102,151900,141783917,661,661,661,659,982
20250102,151800,141135759,659,659,659,659,169
20250102,151700,141024388,659,659,659,659,0
20250102,151600,141024388,659,659,659,659,0
20250102,151500,141024388,659,660,660,659,733
20250102,151400,140540636,660,660,660,660,0
20250102,151300,140540636,660,660,660,660,10815
20250102,151200,133402736,660,660,660,660,1
20250102,151100,133402076,660,660,660,660,0
20250102,151000,133402076,660,660,660,660,1300
20250102,150900,132544076,661,661,661,661,354
20250102,150800,132310082,661,661,661,661,22
20250102,150700,132295540,661,661,661,660,8
20250102,150600,132290253,660,660,660,660,23
20250102,150500,132275073,661,661,661,660,235
20250102,150400,132119741,661,661,661,661,3
20250102,150300,132117758,660,661,661,660,7
20250102,150200,132113132,660,660,661,660,2035
20250102,150100,130769994,660,660,660,660,0
20250102,150000,130769994,660,660,660,660,0
20250102,145900,130769994,660,659,660,659,448
20250102,145800,130474761,659,659,659,659,10
20250102,145700,130468171,659,659,659,659,2
20250102,145600,130466853,659,659,659,659,0
20250102,145500,130466853,659,659,659,659,0
20250102,145400,130466853,659,659,659,659,0
20250102,145300,130466853,659,659,659,659,1
20250102,145200,130466194,657,657,657,657,0
20250102,145100,130466194,657,657,657,657,29
20250102,145000,130447141,657,658,660,657,10015
20250102,144900,123840855,657,657,657,657,412
20250102,144800,123570171,658,658,658,658,0
20250102,144700,123570171,658,658,658,658,0
20250102,144600,123570171,658,658,658,658,2
20250102,144500,123568855,656,656,656,656,1002
20250102,144400,122911543,658,658,658,658,0
20250102,144300,122911543,658,658,658,658,1
20250102,144200,122910885,658,658,658,658,17
20250102,144100,122899699,655,655,655,655,1054
20250102,144000,122209329,658,653,658,653,16665
20250102,143900,111304609,654,650,654,650,22842
20250102,143800,96415103,649,645,649,645,5001
20250102,143700,93169458,648,648,648,648,5000
20250102,143600,89929458,648,646,648,646,8
20250102,143500,89924280,646,646,646,646,1
20250102,143400,89923634,646,646,646,646,1
20250102,143300,89922988,648,646,648,646,5000
20250102,143200,86682990,648,648,648,648,0
20250102,143100,86682990,648,646,648,646,2
20250102,143000,86681696,648,648,648,648,0
20250102,142900,86681696,648,644,648,644,85
20250102,142800,86626950,648,646,648,646,5
20250102,142700,86623712,648,646,648,646,2
20250102,142600,86622418,648,644,648,644,302
20250102,142500,86427924,646,646,646,646,1
20250102,142400,86427278,648,646,648,646,6
20250102,142300,86423394,646,646,646,646,5
20250102,142200,86420164,646,646,646,646,7
20250102,142100,86415642,646,646,646,646,0
20250102,142000,86415642,646,646,646,646,1
20250102,141900,86414996,648,646,648,646,2
20250102,141800,86413702,645,645,645,645,341
20250102,141700,86193757,647,647,647,647,3
20250102,141600,86191816,647,647,647,647,9
20250102,141500,86185993,648,647,648,647,759
20250102,141400,85694915,647,646,647,646,2
20250102,141300,85693622,647,647,647,647,0
20250102,141200,85693622,647,646,647,646,2
20250102,141100,85692329,644,644,647,644,11
20250102,141000,85685242,645,643,648,643,1170
20250102,140900,84931677,643,643,643,642,4
20250102,140800,84929106,643,643,643,643,0
20250102,140700,84929106,643,643,643,643,0
20250102,140600,84929106,643,643,643,643,1000
20250102,140500,84286106,641,641,641,641,100
20250102,140400,84222006,641,641,641,641,0
20250102,140300,84222006,641,641,641,641,0
20250102,140200,84222006,641,641,641,641,0
20250102,140100,84222006,641,641,641,641,0
20250102,140000,84222006,641,641,641,641,250
20250102,135900,84061756,641,641,641,641,0
20250102,135800,84061756,641,641,641,641,200
20250102,135700,83933556,643,643,643,643,0
20250102,135600,83933556,643,643,643,643,0
20250102,135500,83933556,643,643,643,643,0
20250102,135400,83933556,643,643,643,643,0
20250102,135300,83933556,643,643,643,643,0
20250102,135200,83933556,643,643,643,643,0
20250102,135100,83933556,643,643,643,643,0
20250102,135000,83933556,643,643,643,643,0
20250102,134900,83933556,643,643,643,643,0
20250102,134800,83933556,643,643,643,643,54
20250102,134700,83898834,643,643,643,643,1
20250102,134600,83898191,641,642,642,641,232
20250102,134500,83749249,642,642,642,642,0
20250102,134400,83749249,642,642,642,642,0
20250102,134300,83749249,642,642,642,642,0
20250102,134200,83749249,642,642,642,642,0
20250102,134100,83749249,642,642,642,642,0
20250102,134000,83749249,642,642,642,642,0
20250102,133900,83749249,642,642,642,642,0
20250102,133800,83749249,642,642,642,642,0
20250102,133700,83749249,642,642,642,642,0
20250102,133600,83749249,642,642,642,642,0
20250102,133500,83749249,642,642,642,642,0
20250102,133400,83749249,642,642,642,642,0
20250102,133300,83749249,642,642,642,642,0
20250102,133200,83749249,642,642,642,642,0
20250102,133100,83749249,642,642,642,642,0
20250102,133000,83749249,642,642,642,642,0
20250102,132900,83749249,642,642,642,642,0
20250102,132800,83749249,642,642,642,642,0
20250102,132700,83749249,642,642,642,642,0
20250102,132600,83749249,642,642,642,642,0
20250102,132500,83749249,642,642,642,642,0
20250102,132400,83749249,642,642,642,642,0
20250102,132300,83749249,642,642,642,642,0
20250102,132200,83749249,642,642,642,642,0
20250102,132100,83749249,642,642,642,642,0
20250102,132000,83749249,642,642,642,642,0
20250102,131900,83749249,642,642,642,642,333
20250102,131800,83535463,642,642,642,642,2
20250102,131700,83534179,642,642,642,642,0
20250102,131600,83534179,642,642,642,642,0
20250102,131500,83534179,642,642,642,642,1
20250102,131400,83533537,642,643,643,642,793
20250102,131300,83023639,642,642,642,642,333
20250102,131200,82809853,639,639,639,639,0
20250102,131100,82809853,639,639,639,639,0
20250102,131000,82809853,639,641,641,639,120
20250102,130900,82733133,639,639,639,639,0
20250102,130800,82733133,639,639,639,639,0
20250102,130700,82733133,639,639,639,639,0
20250102,130600,82733133,639,639,639,639,0
20250102,130500,82733133,639,640,640,639,3
20250102,130400,82731214,639,639,639,639,1
20250102,130300,82730575,641,641,641,641,0
20250102,130200,82730575,641,641,641,641,484
20250102,130100,82420331,641,641,641,641,0
20250102,130000,82420331,641,641,641,641,0
20250102,125900,82420331,641,641,641,641,2
20250102,125800,82419049,641,641,641,641,2
20250102,125700,82417767,641,641,641,641,500
20250102,125600,82097267,641,641,641,641,500
20250102,125500,81776767,641,641,641,641,2
20250102,125400,81775485,641,641,641,641,4
20250102,125300,81772921,642,642,642,642,4
20250102,125200,81770353,641,641,641,641,0
20250102,125100,81770353,641,641,641,641,0
20250102,125000,81770353,641,641,641,641,0
20250102,124900,81770353,641,641,641,641,0
20250102,124800,81770353,641,641,641,641,0
20250102,124700,81770353,641,641,641,641,553
20250102,124600,81415880,639,639,639,639,0
20250102,124500,81415880,639,639,639,639,3
20250102,124400,81413963,639,639,639,639,1
20250102,124300,81413324,639,639,639,639,2
20250102,124200,81412046,639,639,639,639,0
20250102,124100,81412046,639,639,639,639,1000
20250102,124000,80773046,639,639,639,639,1
20250102,123900,80772407,639,639,639,639,0
20250102,123800,80772407,639,641,641,639,963
20250102,123700,80155126,641,638,641,638,3155
20250102,123600,78132870,637,637,637,637,0
20250102,123500,78132870,637,641,641,636,10017
20250102,123400,71749018,641,643,643,641,2
20250102,123300,71747734,643,643,643,643,2
20250102,123200,71746448,642,642,642,642,0
20250102,123100,71746448,642,642,642,642,1
20250102,123000,71745806,641,641,641,641,0
20250102,122900,71745806,641,641,641,641,1
20250102,122800,71745165,641,641,641,641,1
20250102,122700,71744524,642,642,642,642,1
20250102,122600,71743882,642,642,642,642,0
20250102,122500,71743882,642,641,643,641,4
20250102,122400,71741315,641,641,641,641,1
20250102,122300,71740674,643,642,643,642,24
20250102,122200,71725265,642,642,642,642,51
20250102,122100,71692523,643,642,643,642,110
20250102,122000,71621797,640,641,641,640,400
20250102,121900,71365660,643,642,643,642,5
20250102,121800,71362446,641,641,641,641,25
20250102,121700,71346421,643,643,643,643,20
20250102,121600,71333561,643,642,643,642,5
20250102,121500,71330348,642,640,642,640,410
20250102,121400,71067537,640,640,640,640,2
20250102,121300,71066257,641,641,641,641,0
20250102,121200,71066257,641,641,641,641,0
20250102,121100,71066257,641,641,641,641,0
20250102,121000,71066257,641,641,641,641,1
20250102,120900,71065616,641,641,641,641,9
20250102,120800,71059847,641,641,641,641,1
20250102,120700,71059206,641,641,641,641,0
20250102,120600,71059206,641,641,641,641,4
20250102,120500,71056642,640,640,640,640,3
20250102,120400,71054722,640,640,640,640,1
20250102,120300,71054082,640,640,640,640,0
20250102,120200,71054082,640,640,640,640,0
20250102,120100,71054082,640,640,640,640,0
20250102,120000,71054082,640,640,640,640,4900
20250102,115900,67918082,640,639,640,639,3
20250102,115800,67916163,640,639,640,639,1264
20250102,115700,67108233,640,639,640,639,3506
20250102,115600,64864399,639,639,639,639,122
20250102,115500,64786441,639,640,640,639,4
20250102,115400,64783884,640,640,640,640,3
20250102,115300,64781964,640,640,640,640,0
20250102,115200,64781964,640,640,640,640,0
20250102,115100,64781964,640,640,640,640,0
20250102,115000,64781964,640,640,640,640,1
20250102,114900,64781324,640,640,640,640,1
20250102,114800,64780684,641,641,641,641,0
20250102,114700,64780684,641,641,641,641,2
20250102,114600,64779402,641,638,641,638,199
20250102,114500,64652410,638,639,639,638,612
20250102,114400,64261343,640,640,640,640,2
20250102,114300,64260063,641,641,641,641,8
20250102,114200,64254935,640,640,640,640,3154
20250102,114100,62236375,641,641,641,641,0
20250102,114000,62236375,641,641,641,641,686
20250102,113900,61796649,641,641,641,641,0
20250102,113800,61796649,641,641,641,641,1
20250102,113700,61796008,641,640,641,640,1987
20250102,113600,60523341,640,640,640,640,1000
20250102,113500,59883341,640,640,640,640,1
20250102,113400,59882701,640,640,640,640,1
20250102,113300,59882061,642,642,642,642,0
20250102,113200,59882061,642,642,642,642,100
20250102,113100,59817861,642,642,643,642,873
20250102,113000,59257393,642,642,642,642,0
20250102,112900,59257393,642,642,642,642,3
20250102,112800,59255467,640,640,640,640,0
20250102,112700,59255467,640,640,640,640,1002
20250102,112600,58614187,642,643,643,642,2000
20250102,112500,57328461,645,645,649,645,6
20250102,112400,57324585,646,646,646,646,1
20250102,112300,57323939,649,649,649,649,0
20250102,112200,57323939,649,646,652,644,3407
20250102,112100,55127888,646,646,646,646,0
20250102,112000,55127888,646,646,646,646,0
20250102,111900,55127888,646,646,646,646,502
20250102,111800,54803596,647,648,653,647,6
20250102,111700,54799704,648,648,652,648,31
20250102,111600,54779612,648,647,653,647,30
20250102,111500,54760155,647,647,647,645,32
20250102,111400,54739457,647,647,647,645,31
20250102,111300,54719402,647,647,647,647,30
20250102,111200,54699992,647,647,647,647,30
20250102,111100,54680582,647,647,647,647,31
20250102,111000,54660525,647,646,655,646,81
20250102,110900,54607737,646,642,659,642,16767
20250102,110800,43619461,641,641,641,641,1
20250102,110700,43618820,642,642,642,642,7
20250102,110600,43614326,642,640,642,640,18
20250102,110500,43602798,640,640,640,640,2
20250102,110400,43601518,640,640,640,640,2
20250102,110300,43600238,642,642,642,642,1
20250102,110200,43599596,642,642,642,642,2
20250102,110100,43598312,642,642,642,642,3
20250102,110000,43596386,641,641,641,641,0
20250102,105900,43596386,641,642,642,641,12
20250102,105800,43588683,642,642,642,642,51
20250102,105700,43555941,642,642,642,642,8
20250102,105600,43550805,642,642,642,642,11
20250102,105500,43543743,642,640,642,640,3
20250102,105400,43541819,640,640,640,640,1
20250102,105300,43541179,640,640,640,640,0
20250102,105200,43541179,640,642,642,640,21
20250102,105100,43527737,642,642,642,642,0
20250102,105000,43527737,642,642,642,641,101
20250102,104900,43462939,641,643,643,641,104
20250102,104800,43396268,643,642,643,642,12
20250102,104700,43388553,639,639,639,639,0
20250102,104600,43388553,639,639,639,639,0
20250102,104500,43388553,639,642,645,639,17
20250102,104400,43377627,645,645,645,640,12879
20250102,104300,35070916,647,647,647,647,1702
20250102,104200,33969722,647,647,650,647,17
20250102,104100,33958720,650,647,650,645,7224
20250102,104000,29299096,647,645,647,645,106
20250102,103900,29230714,647,651,651,647,1214
20250102,103800,28445018,655,648,659,647,8001
20250102,103700,23232065,648,644,650,644,896
20250102,103600,22651325,648,643,648,642,32
20250102,103500,22630693,641,638,646,638,10028
20250102,103400,16163524,641,637,641,637,8
20250102,103300,16158413,639,639,639,639,2
20250102,103200,16157135,637,637,637,637,0
20250102,103100,16157135,637,639,640,637,1952
20250102,103000,14913672,639,639,639,639,1
20250102,102900,14913033,639,640,640,639,11
20250102,102800,14906000,637,637,637,637,1000
20250102,102700,14269000,636,636,636,636,20
20250102,102600,14256280,636,636,636,636,0
20250102,102500,14256280,636,636,636,636,85
20250102,102400,14202220,636,640,640,635,8
20250102,102300,14197119,635,639,640,635,7033
20250102,102200,9725904,639,640,640,639,4
20250102,102100,9723346,640,640,640,640,1
20250102,102000,9722706,635,635,635,635,50
20250102,101900,9690956,635,635,635,635,0
20250102,101800,9690956,635,636,636,635,1000
20250102,101700,9055701,636,636,636,636,1
20250102,101600,9055065,636,636,636,636,0
20250102,101500,9055065,636,636,640,636,714
20250102,101400,8598493,636,637,638,636,1791
20250102,101300,7457500,638,638,638,638,2
20250102,101200,7456224,637,637,637,637,0
20250102,101100,7456224,637,638,638,637,6
20250102,101000,7452397,638,638,638,638,1005
20250102,100900,6811207,638,639,639,638,2049
20250102,100800,5503938,639,639,639,639,11
20250102,100700,5496909,640,640,640,640,0
20250102,100600,5496909,640,640,640,640,0
20250102,100500,5496909,640,640,640,640,398
20250102,100400,5242189,640,643,643,640,8
20250102,100300,5237048,643,643,643,643,0
20250102,100200,5237048,643,642,643,642,1000
20250102,100100,4594069,640,640,640,640,975
20250102,100000,3970069,639,641,641,639,6200