stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,191100,605617365,710,710,710,710,7751
20250108,191000,605617365,710,710,710,710,0
20250108,190900,605617365,710,710,710,710,0
20250108,190800,605617365,710,710,710,710,0
20250108,190700,605617365,710,710,710,710,0
20250108,190600,605617365,710,710,710,710,0
20250108,190500,605617365,710,710,710,710,0
20250108,190400,605617365,710,710,710,710,0
20250108,190300,605617365,710,710,710,710,0
20250108,190200,605617365,710,710,710,710,0
20250108,190100,605617365,710,710,710,710,0
20250108,190000,605617365,710,710,710,710,0
20250108,185900,605617365,710,710,710,710,0
20250108,185800,605617365,710,710,710,710,0
20250108,185700,605617365,710,710,710,710,0
20250108,185600,605617365,710,710,710,710,0
20250108,185500,605617365,710,710,710,710,0
20250108,185400,605617365,710,710,710,710,0
20250108,185300,605617365,710,710,710,710,0
20250108,185200,605617365,710,710,710,710,0
20250108,185100,605617365,710,710,710,710,0
20250108,185000,605617365,710,710,710,710,0
20250108,184900,605617365,710,710,710,710,0
20250108,184800,605617365,710,710,710,710,0
20250108,184700,605617365,710,710,710,710,0
20250108,184600,605617365,710,710,710,710,0
20250108,184500,605617365,710,710,710,710,0
20250108,184400,605617365,710,710,710,710,0
20250108,184300,605617365,710,710,710,710,0
20250108,184200,605617365,710,710,710,710,0
20250108,184100,605617365,710,710,710,710,7751
20250108,184000,605617365,710,710,710,710,0
20250108,183900,605617365,710,710,710,710,0
20250108,183800,605617365,710,710,710,710,0
20250108,183700,605617365,710,710,710,710,0
20250108,183600,605617365,710,710,710,710,0
20250108,183500,605617365,710,710,710,710,0
20250108,183400,605617365,710,710,710,710,0
20250108,183300,605617365,710,710,710,710,0
20250108,183200,605617365,710,710,710,710,0
20250108,183100,605617365,710,710,710,710,0
20250108,183000,605617365,710,710,710,710,0
20250108,182900,605617365,710,710,710,710,0
20250108,182800,605617365,710,710,710,710,0
20250108,182700,605617365,710,710,710,710,0
20250108,182600,605617365,710,710,710,710,0
20250108,182500,605617365,710,710,710,710,0
20250108,182400,605617365,710,710,710,710,0
20250108,182300,605617365,710,710,710,710,0
20250108,182200,605617365,710,710,710,710,0
20250108,182100,605617365,710,710,710,710,0
20250108,182000,605617365,710,710,710,710,0
20250108,181900,605617365,710,710,710,710,0
20250108,181800,605617365,710,710,710,710,0
20250108,181700,605617365,710,710,710,710,0
20250108,181600,605617365,710,710,710,710,0
20250108,181500,605617365,710,710,710,710,0
20250108,181400,605617365,710,710,710,710,0
20250108,181300,605617365,710,710,710,710,0
20250108,181200,605617365,710,710,710,710,0
20250108,181100,605617365,710,710,710,710,7751
20250108,181000,605617365,710,710,710,710,0
20250108,180900,605617365,710,710,710,710,0
20250108,180800,605617365,710,710,710,710,0
20250108,180700,605617365,710,710,710,710,0
20250108,180600,605617365,710,710,710,710,0
20250108,180500,605617365,710,710,710,710,0
20250108,180400,605617365,710,710,710,710,0
20250108,180300,605617365,710,710,710,710,0
20250108,180200,605617365,710,710,710,710,0
20250108,180100,605617365,710,710,710,710,0
20250108,180000,605617365,710,710,710,710,0
20250108,175900,605617365,710,710,710,710,0
20250108,175800,605617365,710,710,710,710,0
20250108,175700,605617365,710,710,710,710,0
20250108,175600,605617365,710,710,710,710,0
20250108,175500,605617365,710,710,710,710,0
20250108,175400,605617365,710,710,710,710,0
20250108,175300,605617365,710,710,710,710,0
20250108,175200,605617365,710,710,710,710,0
20250108,175100,605617365,710,710,710,710,0
20250108,175000,605617365,710,710,710,710,0
20250108,174900,605617365,710,710,710,710,0
20250108,174800,605617365,710,710,710,710,0
20250108,174700,605617365,710,710,710,710,0
20250108,174600,605617365,710,710,710,710,0
20250108,174500,605617365,710,710,710,710,0
20250108,174400,605617365,710,710,710,710,0
20250108,174300,605617365,710,710,710,710,0
20250108,174200,605617365,710,710,710,710,0
20250108,174100,605617365,710,710,710,710,7751
20250108,174000,605617365,710,710,710,710,0
20250108,173900,605617365,710,710,710,710,0
20250108,173800,605617365,710,710,710,710,0
20250108,173700,605617365,710,710,710,710,0
20250108,173600,605617365,710,710,710,710,0
20250108,173500,605617365,710,710,710,710,0
20250108,173400,605617365,710,710,710,710,0
20250108,173300,605617365,710,710,710,710,0
20250108,173200,605617365,710,710,710,710,0
20250108,173100,605617365,710,710,710,710,0
20250108,173000,605617365,710,710,710,710,0
20250108,172900,605617365,710,710,710,710,0
20250108,172800,605617365,710,710,710,710,0
20250108,172700,605617365,710,710,710,710,0
20250108,172600,605617365,710,710,710,710,0
20250108,172500,605617365,710,710,710,710,0
20250108,172400,605617365,710,710,710,710,0
20250108,172300,605617365,710,710,710,710,0
20250108,172200,605617365,710,710,710,710,0
20250108,172100,605617365,710,710,710,710,0
20250108,172000,605617365,710,710,710,710,0
20250108,171900,605617365,710,710,710,710,0
20250108,171800,605617365,710,710,710,710,0
20250108,171700,605617365,710,710,710,710,0
20250108,171600,605617365,710,710,710,710,0
20250108,171500,605617365,710,710,710,710,0
20250108,171400,605617365,710,710,710,710,0
20250108,171300,605617365,710,710,710,710,0
20250108,171200,605617365,710,710,710,710,0
20250108,171100,605617365,710,710,710,710,7751
20250108,171000,605617365,710,710,710,710,0
20250108,170900,605617365,710,710,710,710,0
20250108,170800,605617365,710,710,710,710,0
20250108,170700,605617365,710,710,710,710,0
20250108,170600,605617365,710,710,710,710,0
20250108,170500,605617365,710,710,710,710,0
20250108,170400,605617365,710,710,710,710,0
20250108,170300,605617365,710,710,710,710,0
20250108,170200,605617365,710,710,710,710,0
20250108,170100,605617365,710,710,710,710,0
20250108,170000,605617365,710,710,710,710,0
20250108,165900,605617365,710,710,710,710,0
20250108,165800,605617365,710,710,710,710,0
20250108,165700,605617365,710,710,710,710,0
20250108,165600,605617365,710,710,710,710,0
20250108,165500,605617365,710,710,710,710,0
20250108,165400,605617365,710,710,710,710,0
20250108,165300,605617365,710,710,710,710,0
20250108,165200,605617365,710,710,710,710,0
20250108,165100,605617365,710,710,710,710,0
20250108,165000,605617365,710,710,710,710,0
20250108,164900,605617365,710,710,710,710,0
20250108,164800,605617365,710,710,710,710,0
20250108,164700,605617365,710,710,710,710,0
20250108,164600,605617365,710,710,710,710,0
20250108,164500,605617365,710,710,710,710,0
20250108,164400,605617365,710,710,710,710,0
20250108,164300,605617365,710,710,710,710,0
20250108,164200,605617365,710,710,710,710,0
20250108,164100,605617365,710,710,710,710,7751
20250108,164000,605617365,710,710,710,710,0
20250108,163900,605617365,710,710,710,710,0
20250108,163800,605617365,710,710,710,710,0
20250108,163700,605617365,710,710,710,710,0
20250108,163600,605617365,710,710,710,710,0
20250108,163500,605617365,710,710,710,710,0
20250108,163400,605617365,710,710,710,710,0
20250108,163300,605617365,710,710,710,710,0
20250108,163200,605617365,710,710,710,710,0
20250108,163100,605617365,710,710,710,710,0
20250108,163000,605617365,710,710,710,710,0
20250108,162900,605617365,710,710,710,710,0
20250108,162800,605617365,710,710,710,710,0
20250108,162700,605617365,710,710,710,710,0
20250108,162600,605617365,710,710,710,710,0
20250108,162500,605617365,710,710,710,710,0
20250108,162400,605617365,710,710,710,710,0
20250108,162300,605617365,710,710,710,710,0
20250108,162200,605617365,710,710,710,710,0
20250108,162100,605617365,710,710,710,710,0
20250108,162000,605617365,710,710,710,710,0
20250108,161900,605617365,710,710,710,710,0
20250108,161800,605617365,710,710,710,710,0
20250108,161700,605617365,710,710,710,710,0
20250108,161600,605617365,710,710,710,710,0
20250108,161500,605617365,710,710,710,710,0
20250108,161400,605617365,710,710,710,710,0
20250108,161300,605617365,710,710,710,710,0
20250108,161200,605617365,710,710,710,710,0
20250108,161100,605617365,710,710,710,710,7751
20250108,161000,605617365,710,710,710,710,0
20250108,160900,605617365,710,710,710,710,0
20250108,160800,605617365,710,710,710,710,0
20250108,160700,605617365,710,710,710,710,0
20250108,160600,605617365,710,710,710,710,0
20250108,160500,605617365,710,710,710,710,0
20250108,160400,605617365,710,710,710,710,0
20250108,160300,605617365,710,710,710,710,0
20250108,160200,605617365,710,710,710,710,0
20250108,160100,605617365,710,710,710,710,0
20250108,160000,605617365,710,710,710,710,0
20250108,155900,605617365,710,710,710,710,0
20250108,155800,605617365,710,710,710,710,0
20250108,155700,605617365,710,710,710,710,0
20250108,155600,605617365,710,710,710,710,0
20250108,155500,605617365,710,710,710,710,0
20250108,155400,605617365,710,710,710,710,0
20250108,155300,605617365,710,710,710,710,0
20250108,155200,605617365,710,710,710,710,0
20250108,155100,605617365,710,710,710,710,0
20250108,155000,605617365,710,710,710,710,0
20250108,154900,605617365,710,710,710,710,0
20250108,154800,605617365,710,710,710,710,0
20250108,154700,605617365,710,710,710,710,0
20250108,154600,605617365,710,710,710,710,0
20250108,154500,605617365,710,710,710,710,0
20250108,154400,605617365,710,710,710,710,0
20250108,154300,605617365,710,710,710,710,0
20250108,154200,605617365,710,710,710,710,0
20250108,154100,605617365,710,710,710,710,7751
20250108,154000,605617365,710,710,710,710,0
20250108,153900,605617365,710,710,710,710,0
20250108,153800,605617365,710,710,710,710,0
20250108,153700,605617365,710,710,710,710,0
20250108,153600,605617365,710,710,710,710,0
20250108,153500,605617365,710,710,710,710,0
20250108,153400,605617365,710,710,710,710,0
20250108,153300,605617365,710,710,710,710,0
20250108,153200,605617365,710,710,710,710,0
20250108,153100,605617365,710,710,710,710,0
20250108,153000,605617365,710,710,710,710,7751
20250108,152900,600114155,710,710,710,710,0
20250108,152800,600114155,710,710,710,710,0
20250108,152700,600114155,710,710,710,710,0
20250108,152600,600114155,710,710,710,710,0
20250108,152500,600114155,710,710,710,710,0
20250108,152400,600114155,710,710,710,710,0
20250108,152300,600114155,710,710,710,710,0
20250108,152200,600114155,710,710,710,710,0
20250108,152100,600114155,710,710,710,710,0
20250108,152000,600114155,710,710,710,710,0
20250108,151900,600114155,710,706,710,705,2871
20250108,151800,598089044,710,710,710,710,100
20250108,151700,598018044,710,706,710,705,1184
20250108,151600,597182096,706,710,710,706,3238
20250108,151500,594892995,710,709,710,709,2273
20250108,151400,593279170,711,711,711,711,1
20250108,151300,593278459,711,711,711,711,2
20250108,151200,593277037,712,712,712,712,10
20250108,151100,593269917,712,712,712,712,0
20250108,151000,593269917,712,712,712,712,12
20250108,150900,593261373,712,712,712,712,0
20250108,150800,593261373,712,707,712,707,1003
20250108,150700,592552242,712,712,712,712,60
20250108,150600,592509522,712,706,712,706,561
20250108,150500,592113140,706,712,712,706,22
20250108,150400,592097602,705,713,713,705,2159
20250108,150300,590573072,707,713,713,707,3213
20250108,150200,588292968,712,712,713,712,2001
20250108,150100,586868255,709,711,711,709,3487
20250108,150000,584392868,713,713,713,713,1
20250108,145900,584392155,712,710,712,710,56
20250108,145800,584352295,713,713,713,713,0
20250108,145700,584352295,713,710,713,709,4015
20250108,145600,581505597,713,714,714,710,2077
20250108,145500,580026180,714,714,714,714,1005
20250108,145400,579308610,714,714,714,714,2
20250108,145300,579307182,715,714,715,713,1509
20250108,145200,578230381,714,714,714,714,231
20250108,145100,578065447,714,714,714,714,0
20250108,145000,578065447,714,714,714,714,1
20250108,144900,578064733,712,712,712,712,16
20250108,144800,578053341,714,712,714,712,483
20250108,144700,577709442,714,711,714,711,863
20250108,144600,577095842,712,712,712,712,264
20250108,144500,576907874,714,712,714,712,802
20250108,144400,576336846,714,715,715,712,18
20250108,144300,576323995,715,714,716,712,302
20250108,144200,576108948,712,715,715,712,509
20250108,144100,575746506,715,715,716,715,22
20250108,144000,575730770,715,714,716,714,32
20250108,143900,575707890,716,712,716,712,59
20250108,143800,575665858,716,714,716,714,865
20250108,143700,575046528,714,714,716,714,12
20250108,143600,575037954,716,711,716,711,41
20250108,143500,575008616,716,711,716,710,3653
20250108,143400,572413976,712,712,712,712,999
20250108,143300,571702688,714,714,714,714,1
20250108,143200,571701974,716,714,716,714,1519
20250108,143100,570614672,716,712,716,710,4135
20250108,143000,567667756,713,707,713,707,6049
20250108,142900,563383969,707,707,707,707,245
20250108,142800,563210754,706,706,706,706,4809
20250108,142700,559815600,706,706,706,706,21
20250108,142600,559800774,705,705,705,705,2
20250108,142500,559799364,706,706,706,706,0
20250108,142400,559799364,706,706,706,706,1010
20250108,142300,559086304,706,704,706,704,4005
20250108,142200,556266774,706,706,706,706,300
20250108,142100,556054974,707,709,709,701,17562
20250108,142000,543685863,709,709,709,709,363
20250108,141900,543428496,709,709,709,709,1002
20250108,141800,542718078,710,710,710,710,0
20250108,141700,542718078,710,710,710,709,47
20250108,141600,542684733,708,711,711,708,6845
20250108,141500,537826525,711,713,713,711,191
20250108,141400,537690722,711,713,713,711,1088
20250108,141300,536917150,710,714,714,709,10234
20250108,141200,529638107,717,717,717,717,0
20250108,141100,529638107,717,714,717,714,59
20250108,141000,529595933,717,717,717,717,0
20250108,140900,529595933,717,717,717,717,1
20250108,140800,529595216,713,717,717,713,101
20250108,140700,529523199,713,717,717,713,6958
20250108,140600,524549865,719,719,719,719,0
20250108,140500,524549865,719,719,719,719,0
20250108,140400,524549865,719,717,719,715,6408
20250108,140300,519961773,720,717,720,717,6
20250108,140200,519957466,715,718,720,715,1340
20250108,140100,518999084,720,717,721,715,17183
20250108,140000,506610894,716,715,716,712,7780
20250108,135900,501049907,715,718,718,715,2122
20250108,135800,499529757,718,719,720,718,377
20250108,135700,499258699,721,721,722,721,3348
20250108,135600,496841448,722,721,722,721,12
20250108,135500,496832792,722,721,723,721,1181
20250108,135400,495980046,720,715,720,715,4101
20250108,135300,493036836,715,714,715,713,9085
20250108,135200,486552672,713,714,714,713,627
20250108,135100,486105010,714,719,719,714,10871
20250108,135000,478328534,716,724,726,716,9994
20250108,134900,471120048,726,726,728,724,3614
20250108,134800,468493319,725,727,728,725,24579
20250108,134700,450633570,726,721,727,718,24161
20250108,134600,433147740,721,719,721,719,5453
20250108,134500,429219002,719,716,720,716,19924
20250108,134400,414907719,715,716,716,715,1090
20250108,134300,414127289,718,714,718,714,10054
20250108,134200,406938000,714,708,714,708,32651
20250108,134100,383729207,708,708,708,708,200
20250108,134000,383587607,708,707,708,707,579
20250108,133900,383178154,707,707,707,707,0
20250108,133800,383178154,707,705,707,705,1788
20250108,133700,381915328,706,705,706,705,60
20250108,133600,381873023,705,705,705,705,0
20250108,133500,381873023,705,705,705,705,103
20250108,133400,381800408,705,704,705,704,20
20250108,133300,381786313,704,703,704,703,27
20250108,133200,381767307,703,702,708,702,33603
20250108,133100,358022235,701,701,701,701,5205
20250108,133000,354373530,701,701,701,701,1
20250108,132900,354372829,702,702,702,702,0
20250108,132800,354372829,702,699,702,699,308
20250108,132700,354157229,703,703,703,703,0
20250108,132600,354157229,703,703,703,703,0
20250108,132500,354157229,703,703,703,703,1002
20250108,132400,353452823,703,700,703,699,7063
20250108,132300,348514043,701,701,701,701,200
20250108,132200,348373843,703,703,703,703,100
20250108,132100,348303543,700,700,700,700,0
20250108,132000,348303543,700,702,702,700,8701
20250108,131900,342208215,701,701,701,701,0
20250108,131800,342208215,701,701,701,701,0
20250108,131700,342208215,701,701,701,701,0
20250108,131600,342208215,701,701,701,701,0
20250108,131500,342208215,701,705,705,701,17
20250108,131400,342196282,705,705,705,705,5
20250108,131300,342192757,706,705,706,705,1552
20250108,131200,341097046,703,703,703,703,0
20250108,131100,341097046,703,703,705,703,7719
20250108,131000,335656079,705,703,705,703,4
20250108,130900,335653264,701,701,701,701,0
20250108,130800,335653264,701,701,701,701,1
20250108,130700,335652563,705,705,705,705,0
20250108,130600,335652563,705,703,705,703,1889
20250108,130500,334320820,705,700,705,700,1506
20250108,130400,333266613,700,701,701,700,21
20250108,130300,333251901,703,703,703,703,6
20250108,130200,333247683,701,701,701,701,1
20250108,130100,333246982,702,702,702,702,14
20250108,130000,333237154,703,702,703,702,5
20250108,125900,333233640,700,701,701,700,4920
20250108,125800,329788026,702,703,703,702,3608
20250108,125700,327254185,703,703,703,703,580
20250108,125600,326846445,705,705,705,705,0
20250108,125500,326846445,705,705,705,705,0
20250108,125400,326846445,705,705,705,705,0
20250108,125300,326846445,705,705,705,705,104
20250108,125200,326773125,706,705,706,705,56
20250108,125100,326733644,705,705,705,705,200
20250108,125000,326592644,705,705,705,705,0
20250108,124900,326592644,705,705,705,705,0
20250108,124800,326592644,705,705,705,705,51
20250108,124700,326556689,704,704,705,704,1676
20250108,124600,325376784,704,704,704,704,0
20250108,124500,325376784,704,704,704,704,42
20250108,124400,325347216,702,702,703,702,3398
20250108,124300,322961320,704,703,704,703,808
20250108,124200,322393295,704,704,704,704,356
20250108,124100,322142671,704,703,704,703,2
20250108,124000,322141264,703,703,703,703,3210
20250108,123900,319884634,704,704,704,704,1
20250108,123800,319883930,704,704,704,704,398
20250108,123700,319603738,705,705,705,703,121
20250108,123600,319518615,706,705,707,704,3472
20250108,123500,317072789,708,708,708,708,1501
20250108,123400,316010081,708,705,708,705,7381
20250108,123300,310806026,704,705,706,704,105
20250108,123200,310732099,706,708,708,703,10516
20250108,123100,303314274,707,714,714,707,4302
20250108,123000,300264509,714,714,714,713,237
20250108,122900,300095322,714,713,714,713,3108
20250108,122800,297878606,713,713,713,712,2137
20250108,122700,296355558,714,711,714,711,2042
20250108,122600,294900585,711,711,711,710,1002
20250108,122500,294189163,710,710,711,710,119
20250108,122400,294104672,709,710,710,709,2936
20250108,122300,292020574,710,710,710,707,825
20250108,122200,291436401,705,704,710,704,1860
20250108,122100,290120470,704,707,707,704,5588
20250108,122000,286183996,705,709,709,705,9306
20250108,121900,279605840,709,708,709,707,128
20250108,121800,279515221,710,711,711,707,832
20250108,121700,278924937,711,708,711,706,7440
20250108,121600,273659032,708,712,712,708,10271
20250108,121500,266365807,712,714,715,710,23573
20250108,121400,249560376,715,716,716,714,1531
20250108,121300,248465711,714,715,720,712,18905
20250108,121200,234932198,715,708,715,708,21519
20250108,121100,219621983,708,709,709,707,3395
20250108,121000,217215020,709,705,709,705,10545
20250108,120900,209763784,705,705,705,705,2
20250108,120800,209762374,705,704,705,704,1414
20250108,120700,208766307,705,702,705,701,12956
20250108,120600,199665652,702,700,702,700,5540
20250108,120500,195785560,698,699,700,698,51
20250108,120400,195749863,700,699,700,699,1188
20250108,120300,194918281,700,698,700,697,20177
20250108,120200,180808249,698,695,698,695,8681
20250108,120100,174761815,695,695,695,695,0
20250108,120000,174761815,695,695,695,695,855
20250108,115900,174167590,694,694,694,694,60
20250108,115800,174125950,693,693,693,693,7563
20250108,115700,168884791,693,692,693,692,6841
20250108,115600,164150817,692,695,695,692,4264
20250108,115500,161195652,695,695,695,695,61
20250108,115400,161153257,696,696,696,696,1
20250108,115300,161152561,695,695,695,695,2285
20250108,115200,159564486,695,695,695,695,0
20250108,115100,159564486,695,694,695,694,154
20250108,115000,159457602,695,695,695,695,150
20250108,114900,159353352,696,694,696,694,7113
20250108,114800,154408955,694,694,694,694,0
20250108,114700,154408955,694,694,694,693,3570
20250108,114600,151931552,693,692,693,692,6399
20250108,114500,147497047,693,693,693,692,2885
20250108,114400,145498055,692,690,693,690,25368
20250108,114300,127967498,689,689,690,689,702
20250108,114200,127483121,690,689,690,689,1000
20250108,114100,126793579,689,689,689,689,23
20250108,114000,126777732,689,689,689,689,300
20250108,113900,126571032,689,689,689,689,3
20250108,113800,126568965,689,689,689,689,0
20250108,113700,126568965,689,689,689,689,0
20250108,113600,126568965,689,689,689,689,50
20250108,113500,126534515,689,689,689,689,500
20250108,113400,126190015,686,686,686,686,0
20250108,113300,126190015,686,686,686,686,0
20250108,113200,126190015,686,689,689,686,1700
20250108,113100,125022112,688,688,688,688,0
20250108,113000,125022112,688,688,688,688,500
20250108,112900,124678112,689,689,689,689,0
20250108,112800,124678112,689,689,689,689,0
20250108,112700,124678112,689,689,689,689,146
20250108,112600,124577518,689,689,689,689,0
20250108,112500,124577518,689,690,690,689,812
20250108,112400,124017366,690,689,690,689,3212
20250108,112300,121801087,690,690,690,690,140
20250108,112200,121704487,690,690,690,690,0
20250108,112100,121704487,690,690,690,690,0
20250108,112000,121704487,690,690,690,690,217
20250108,111900,121554757,690,690,690,690,0
20250108,111800,121554757,690,690,690,690,0
20250108,111700,121554757,690,690,690,690,0
20250108,111600,121554757,690,690,690,690,500
20250108,111500,121209757,690,689,690,689,6
20250108,111400,121205621,690,689,690,689,172
20250108,111300,121087011,690,689,690,689,105
20250108,111200,121014566,689,689,689,689,242
20250108,111100,120847828,689,689,689,689,262
20250108,111000,120667310,689,689,689,689,50
20250108,110900,120632860,690,690,690,690,1000
20250108,110800,119942860,690,690,690,690,2
20250108,110700,119941480,690,688,690,688,15002
20250108,110600,109603696,688,688,688,688,3000
20250108,110500,107539696,688,688,688,688,0
20250108,110400,107539696,688,688,688,688,3477
20250108,110300,105147520,688,688,688,688,4264
20250108,110200,102213888,688,688,688,688,0
20250108,110100,102213888,688,687,688,687,12904
20250108,110000,93337914,687,687,687,687,200
20250108,105900,93200514,687,687,687,687,9057
20250108,105800,86978355,687,687,687,687,294
20250108,105700,86776377,687,687,687,687,264
20250108,105600,86595009,687,687,687,687,221
20250108,105500,86443182,687,685,687,685,15801
20250108,105400,75607748,685,683,685,683,3979
20250108,105300,72885913,684,684,684,684,220
20250108,105200,72735433,684,684,684,684,0
20250108,105100,72735433,684,684,684,684,0
20250108,105000,72735433,684,684,684,684,2000
20250108,104900,71367433,684,683,684,682,13278
20250108,104800,62299757,682,682,682,682,0
20250108,104700,62299757,682,682,682,682,2989
20250108,104600,60261259,682,682,682,681,307
20250108,104500,60051890,682,682,682,682,200
20250108,104400,59915490,682,681,682,681,202
20250108,104300,59777728,682,681,682,681,518
20250108,104200,59424470,682,682,682,682,10
20250108,104100,59417650,683,683,683,683,2748
20250108,104000,57540766,683,683,683,683,0
20250108,103900,57540766,683,683,683,683,0
20250108,103800,57540766,683,683,683,683,0
20250108,103700,57540766,683,683,683,683,0
20250108,103600,57540766,683,683,683,683,0
20250108,103500,57540766,683,683,683,683,730
20250108,103400,57042176,683,683,683,683,0
20250108,103300,57042176,683,683,683,683,594
20250108,103200,56636474,683,683,683,683,0
20250108,103100,56636474,683,683,683,683,606
20250108,103000,56222576,683,682,683,682,1100
20250108,102900,55471376,682,683,683,682,51
20250108,102800,55436544,683,683,683,683,1646
20250108,102700,54312326,681,680,681,680,5802
20250108,102600,50366206,679,679,679,679,0
20250108,102500,50366206,679,679,679,679,1
20250108,102400,50365527,678,678,678,678,0
20250108,102300,50365527,678,678,678,678,0
20250108,102200,50365527,678,678,678,678,3032
20250108,102100,48309831,678,678,678,678,5
20250108,102000,48306441,677,677,677,677,0
20250108,101900,48306441,677,677,677,677,0
20250108,101800,48306441,677,677,677,677,0
20250108,101700,48306441,677,677,677,677,1
20250108,101600,48305764,677,677,677,677,0
20250108,101500,48305764,677,677,677,677,0
20250108,101400,48305764,677,677,677,677,0
20250108,101300,48305764,677,677,677,677,68
20250108,101200,48259728,677,677,677,677,0
20250108,101100,48259728,677,678,678,677,21
20250108,101000,48245491,676,676,676,676,0
20250108,100900,48245491,676,676,676,676,4
20250108,100800,48242787,678,678,678,678,6
20250108,100700,48238719,678,678,678,678,0
20250108,100600,48238719,678,678,678,678,0
20250108,100500,48238719,678,678,678,678,2
20250108,100400,48237363,678,678,678,678,0
20250108,100300,48237363,678,678,678,678,1882
20250108,100200,46961367,678,678,678,678,2
20250108,100100,46960011,678,678,678,678,0
20250108,100000,46960011,678,678,678,678,200
20250108,095900,46824411,674,674,674,674,1
20250108,095800,46823737,674,674,674,674,1000
20250108,095700,46149737,678,678,678,678,0
20250108,095600,46149737,678,678,678,678,0
20250108,095500,46149737,678,678,678,678,100
20250108,095400,46081937,674,677,677,674,1482
20250108,095300,45081191,678,678,678,678,0
20250108,095200,45081191,678,678,678,678,1504
20250108,095100,44061479,680,680,680,680,0
20250108,095000,44061479,680,680,680,680,0
20250108,094900,44061479,680,680,680,680,0
20250108,094800,44061479,680,679,680,679,41
20250108,094700,44033600,680,679,680,679,64
20250108,094600,43990081,680,677,680,677,103
20250108,094500,43920051,677,677,680,677,107
20250108,094400,43847315,676,676,676,676,6
20250108,094300,43843259,675,675,675,675,826
20250108,094200,43285709,675,675,680,675,32
20250108,094100,43264099,675,675,680,675,229
20250108,094000,43108524,675,680,680,674,2036
20250108,093900,41724140,680,673,680,672,14063
20250108,093800,32259885,673,673,673,673,200
20250108,093700,32125285,673,673,673,673,0
20250108,093600,32125285,673,673,673,673,1
20250108,093500,32124612,673,673,673,673,0
20250108,093400,32124612,673,673,673,673,1861
20250108,093300,30872159,673,673,673,672,31
20250108,093200,30851297,673,673,673,672,679
20250108,093100,30394774,673,673,673,673,210
20250108,093000,30253444,673,673,673,673,0
20250108,092900,30253444,673,673,673,673,100
20250108,092800,30186144,673,673,673,673,0
20250108,092700,30186144,673,674,674,673,4685
20250108,092600,27032939,674,673,674,673,610
20250108,092500,26622309,674,674,674,674,0
20250108,092400,26622309,674,674,674,674,0
20250108,092300,26622309,674,674,674,674,504
20250108,092200,26282613,675,677,677,675,7000
20250108,092100,21556225,677,678,678,677,2
20250108,092000,21554870,678,678,678,678,102
20250108,091900,21485714,678,678,678,678,88
20250108,091800,21426050,678,678,678,678,125
20250108,091700,21341300,678,678,678,678,1300
20250108,091600,20459900,678,678,678,678,0
20250108,091500,20459900,678,678,678,678,100
20250108,091400,20392100,678,678,678,678,0
20250108,091300,20392100,678,678,678,678,0
20250108,091200,20392100,678,678,678,678,0
20250108,091100,20392100,678,682,682,678,3088
20250108,091000,18286811,683,683,683,683,1069
20250108,090900,17556684,683,683,683,683,0
20250108,090800,17556684,683,683,683,683,2500
20250108,090700,15849184,684,684,684,684,9
20250108,090600,15843028,684,684,684,684,1616
20250108,090500,14737684,683,683,683,683,5205
20250108,090400,11182669,682,682,682,682,100
20250108,090300,11114469,682,682,682,682,2073
20250108,090200,9700683,682,677,682,677,10864
20250108,090100,2295927,677,675,677,675,1641
20250108,090000,1185975,675,675,675,675,1757