stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,184300,205894895,497,497,497,497,3268
20240102,184200,205894895,497,497,497,497,0
20240102,184100,205894895,497,497,497,497,0
20240102,184000,205894895,497,497,497,497,0
20240102,183900,205894895,497,497,497,497,0
20240102,183800,205894895,497,497,497,497,0
20240102,183700,205894895,497,497,497,497,0
20240102,183600,205894895,497,497,497,497,0
20240102,183500,205894895,497,497,497,497,0
20240102,183400,205894895,497,497,497,497,0
20240102,183300,205894895,497,497,497,497,0
20240102,183200,205894895,497,497,497,497,0
20240102,183100,205894895,497,497,497,497,0
20240102,183000,205894895,497,497,497,497,0
20240102,182900,205894895,497,497,497,497,0
20240102,182800,205894895,497,497,497,497,0
20240102,182700,205894895,497,497,497,497,0
20240102,182600,205894895,497,497,497,497,0
20240102,182500,205894895,497,497,497,497,0
20240102,182400,205894895,497,497,497,497,0
20240102,182300,205894895,497,497,497,497,0
20240102,182200,205894895,497,497,497,497,0
20240102,182100,205894895,497,497,497,497,0
20240102,182000,205894895,497,497,497,497,0
20240102,181900,205894895,497,497,497,497,0
20240102,181800,205894895,497,497,497,497,0
20240102,181700,205894895,497,497,497,497,0
20240102,181600,205894895,497,497,497,497,0
20240102,181500,205894895,497,497,497,497,0
20240102,181400,205894895,497,497,497,497,0
20240102,181300,205894895,497,497,497,497,3268
20240102,181200,205894895,497,497,497,497,0
20240102,181100,205894895,497,497,497,497,0
20240102,181000,205894895,497,497,497,497,0
20240102,180900,205894895,497,497,497,497,0
20240102,180800,205894895,497,497,497,497,0
20240102,180700,205894895,497,497,497,497,0
20240102,180600,205894895,497,497,497,497,0
20240102,180500,205894895,497,497,497,497,0
20240102,180400,205894895,497,497,497,497,0
20240102,180300,205894895,497,497,497,497,0
20240102,180200,205894895,497,497,497,497,0
20240102,180100,205894895,497,497,497,497,0
20240102,180000,205894895,497,497,497,497,0
20240102,175900,205894895,497,497,497,497,0
20240102,175800,205894895,497,497,497,497,0
20240102,175700,205894895,497,497,497,497,0
20240102,175600,205894895,497,497,497,497,0
20240102,175500,205894895,497,497,497,497,0
20240102,175400,205894895,497,497,497,497,0
20240102,175300,205894895,497,497,497,497,0
20240102,175200,205894895,497,497,497,497,0
20240102,175100,205894895,497,497,497,497,0
20240102,175000,205894895,497,497,497,497,0
20240102,174900,205894895,497,497,497,497,0
20240102,174800,205894895,497,497,497,497,0
20240102,174700,205894895,497,497,497,497,0
20240102,174600,205894895,497,497,497,497,0
20240102,174500,205894895,497,497,497,497,0
20240102,174400,205894895,497,497,497,497,0
20240102,174300,205894895,497,497,497,497,3268
20240102,174200,205894895,497,497,497,497,0
20240102,174100,205894895,497,497,497,497,0
20240102,174000,205894895,497,497,497,497,0
20240102,173900,205894895,497,497,497,497,0
20240102,173800,205894895,497,497,497,497,0
20240102,173700,205894895,497,497,497,497,0
20240102,173600,205894895,497,497,497,497,0
20240102,173500,205894895,497,497,497,497,0
20240102,173400,205894895,497,497,497,497,0
20240102,173300,205894895,497,497,497,497,0
20240102,173200,205894895,497,497,497,497,0
20240102,173100,205894895,497,497,497,497,0
20240102,173000,205894895,497,497,497,497,0
20240102,172900,205894895,497,497,497,497,0
20240102,172800,205894895,497,497,497,497,0
20240102,172700,205894895,497,497,497,497,0
20240102,172600,205894895,497,497,497,497,0
20240102,172500,205894895,497,497,497,497,0
20240102,172400,205894895,497,497,497,497,0
20240102,172300,205894895,497,497,497,497,0
20240102,172200,205894895,497,497,497,497,0
20240102,172100,205894895,497,497,497,497,0
20240102,172000,205894895,497,497,497,497,0
20240102,171900,205894895,497,497,497,497,0
20240102,171800,205894895,497,497,497,497,0
20240102,171700,205894895,497,497,497,497,0
20240102,171600,205894895,497,497,497,497,0
20240102,171500,205894895,497,497,497,497,0
20240102,171400,205894895,497,497,497,497,0
20240102,171300,205894895,497,497,497,497,3268
20240102,171200,205894895,497,497,497,497,0
20240102,171100,205894895,497,497,497,497,0
20240102,171000,205894895,497,497,497,497,0
20240102,170900,205894895,497,497,497,497,0
20240102,170800,205894895,497,497,497,497,0
20240102,170700,205894895,497,497,497,497,0
20240102,170600,205894895,497,497,497,497,0
20240102,170500,205894895,497,497,497,497,0
20240102,170400,205894895,497,497,497,497,0
20240102,170300,205894895,497,497,497,497,0
20240102,170200,205894895,497,497,497,497,0
20240102,170100,205894895,497,497,497,497,0
20240102,170000,205894895,497,497,497,497,0
20240102,165900,205894895,497,497,497,497,0
20240102,165800,205894895,497,497,497,497,0
20240102,165700,205894895,497,497,497,497,0
20240102,165600,205894895,497,497,497,497,0
20240102,165500,205894895,497,497,497,497,0
20240102,165400,205894895,497,497,497,497,0
20240102,165300,205894895,497,497,497,497,0
20240102,165200,205894895,497,497,497,497,0
20240102,165100,205894895,497,497,497,497,0
20240102,165000,205894895,497,497,497,497,0
20240102,164900,205894895,497,497,497,497,0
20240102,164800,205894895,497,497,497,497,0
20240102,164700,205894895,497,497,497,497,0
20240102,164600,205894895,497,497,497,497,0
20240102,164500,205894895,497,497,497,497,0
20240102,164400,205894895,497,497,497,497,0
20240102,164300,205894895,497,497,497,497,3268
20240102,164200,205894895,497,497,497,497,0
20240102,164100,205894895,497,497,497,497,0
20240102,164000,205894895,497,497,497,497,0
20240102,163900,205894895,497,497,497,497,0
20240102,163800,205894895,497,497,497,497,0
20240102,163700,205894895,497,497,497,497,0
20240102,163600,205894895,497,497,497,497,0
20240102,163500,205894895,497,497,497,497,0
20240102,163400,205894895,497,497,497,497,0
20240102,163300,205894895,497,497,497,497,0
20240102,163200,205894895,497,497,497,497,0
20240102,163100,205894895,497,497,497,497,0
20240102,163000,205894895,497,497,497,497,0
20240102,162900,205894895,497,497,497,497,0
20240102,162800,205894895,497,497,497,497,0
20240102,162700,205894895,497,497,497,497,0
20240102,162600,205894895,497,497,497,497,0
20240102,162500,205894895,497,497,497,497,0
20240102,162400,205894895,497,497,497,497,0
20240102,162300,205894895,497,497,497,497,0
20240102,162200,205894895,497,497,497,497,0
20240102,162100,205894895,497,497,497,497,0
20240102,162000,205894895,497,497,497,497,0
20240102,161900,205894895,497,497,497,497,0
20240102,161800,205894895,497,497,497,497,0
20240102,161700,205894895,497,497,497,497,0
20240102,161600,205894895,497,497,497,497,0
20240102,161500,205894895,497,497,497,497,0
20240102,161400,205894895,497,497,497,497,0
20240102,161300,205894895,497,497,497,497,3268
20240102,161200,205894895,497,497,497,497,0
20240102,161100,205894895,497,497,497,497,0
20240102,161000,205894895,497,497,497,497,0
20240102,160900,205894895,497,497,497,497,0
20240102,160800,205894895,497,497,497,497,0
20240102,160700,205894895,497,497,497,497,0
20240102,160600,205894895,497,497,497,497,0
20240102,160500,205894895,497,497,497,497,0
20240102,160400,205894895,497,497,497,497,0
20240102,160300,205894895,497,497,497,497,0
20240102,160200,205894895,497,497,497,497,0
20240102,160100,205894895,497,497,497,497,0
20240102,160000,205894895,497,497,497,497,0
20240102,155900,205894895,497,497,497,497,0
20240102,155800,205894895,497,497,497,497,0
20240102,155700,205894895,497,497,497,497,0
20240102,155600,205894895,497,497,497,497,0
20240102,155500,205894895,497,497,497,497,0
20240102,155400,205894895,497,497,497,497,0
20240102,155300,205894895,497,497,497,497,0
20240102,155200,205894895,497,497,497,497,0
20240102,155100,205894895,497,497,497,497,0
20240102,155000,205894895,497,497,497,497,0
20240102,154900,205894895,497,497,497,497,0
20240102,154800,205894895,497,497,497,497,0
20240102,154700,205894895,497,497,497,497,0
20240102,154600,205894895,497,497,497,497,0
20240102,154500,205894895,497,497,497,497,0
20240102,154400,205894895,497,497,497,497,0
20240102,154300,205894895,497,497,497,497,3268
20240102,154200,205894895,497,497,497,497,0
20240102,154100,205894895,497,497,497,497,0
20240102,154000,205894895,497,497,497,497,0
20240102,153900,205894895,497,497,497,497,0
20240102,153800,205894895,497,497,497,497,0
20240102,153700,205894895,497,497,497,497,0
20240102,153600,205894895,497,497,497,497,0
20240102,153500,205894895,497,497,497,497,0
20240102,153400,205894895,497,497,497,497,0
20240102,153300,205894895,497,497,497,497,0
20240102,153200,205894895,497,497,497,497,0
20240102,153100,205894895,497,497,497,497,0
20240102,153000,205894895,497,497,497,497,3268
20240102,152900,204270699,498,498,498,498,0
20240102,152800,204270699,498,498,498,498,0
20240102,152700,204270699,498,498,498,498,0
20240102,152600,204270699,498,498,498,498,0
20240102,152500,204270699,498,498,498,498,0
20240102,152400,204270699,498,498,498,498,0
20240102,152300,204270699,498,498,498,498,0
20240102,152200,204270699,498,498,498,498,0
20240102,152100,204270699,498,498,498,498,0
20240102,152000,204270699,498,498,498,498,0
20240102,151900,204270699,498,498,498,497,1224
20240102,151800,203661547,497,496,497,496,310
20240102,151700,203507478,497,497,497,497,1
20240102,151600,203506981,497,496,497,496,8795
20240102,151500,199136367,496,496,496,496,500
20240102,151400,198888367,496,497,497,496,1038
20240102,151300,198373495,497,497,497,497,479
20240102,151200,198135432,496,496,496,496,106
20240102,151100,198082856,497,497,497,497,107
20240102,151000,198029677,496,496,497,496,2158
20240102,150900,196958909,496,497,497,496,1681
20240102,150800,196123502,497,498,498,497,970
20240102,150700,195641371,498,498,498,498,455
20240102,150600,195414781,498,497,498,497,4006
20240102,150500,193420793,497,497,498,497,40485
20240102,150400,173260455,497,497,497,497,167
20240102,150300,173177456,497,497,497,497,68
20240102,150200,173143660,496,497,497,496,211
20240102,150100,173038804,495,496,496,495,5152
20240102,150000,170488453,497,497,497,497,349
20240102,145900,170315000,498,498,498,495,1520
20240102,145800,169562540,498,494,498,494,9389
20240102,145700,164908530,495,494,495,494,971
20240102,145600,164428785,495,495,495,495,0
20240102,145500,164428785,495,495,495,495,100
20240102,145400,164379285,495,494,495,494,1393
20240102,145300,163689857,494,494,494,494,0
20240102,145200,163689857,494,494,494,494,350
20240102,145100,163516957,494,494,494,494,0
20240102,145000,163516957,494,494,494,494,2000
20240102,144900,162528957,496,495,496,495,10010
20240102,144800,157565578,495,495,495,495,381
20240102,144700,157376983,495,495,495,495,0
20240102,144600,157376983,495,495,495,495,38
20240102,144500,157358173,495,495,495,495,500
20240102,144400,157110673,495,496,496,495,553
20240102,144300,156836934,496,495,496,495,4737
20240102,144200,154488942,495,495,495,494,318
20240102,144100,154331534,495,495,495,494,35
20240102,144000,154314242,495,495,495,495,7
20240102,143900,154310777,494,495,495,494,37
20240102,143800,154292496,495,495,495,494,207
20240102,143700,154190112,494,495,495,494,479
20240102,143600,153953086,495,495,495,494,264
20240102,143500,153822568,494,494,494,494,1
20240102,143400,153822074,495,495,495,495,802
20240102,143300,153425084,495,495,495,495,164
20240102,143200,153343904,495,494,495,494,1007
20240102,143100,152846444,495,495,495,495,5
20240102,143000,152843969,495,495,495,494,219
20240102,142900,152735767,493,494,494,493,9205
20240102,142800,148197426,494,494,494,494,0
20240102,142700,148197426,494,494,494,494,0
20240102,142600,148197426,494,494,494,494,400
20240102,142500,147999826,495,495,495,495,3
20240102,142400,147998341,494,494,494,494,0
20240102,142300,147998341,494,494,494,494,0
20240102,142200,147998341,494,494,494,494,301
20240102,142100,147849647,494,494,494,494,100
20240102,142000,147800247,494,494,494,494,20
20240102,141900,147790367,495,495,495,495,2
20240102,141800,147789377,495,495,495,495,0
20240102,141700,147789377,495,495,495,495,5509
20240102,141600,145062422,495,494,495,494,442
20240102,141500,144844071,494,494,495,494,114
20240102,141400,144787753,495,494,495,494,2855
20240102,141300,143374530,494,494,494,494,2131
20240102,141200,142321816,494,494,494,494,4
20240102,141100,142319840,494,494,494,494,2
20240102,141000,142318852,494,494,494,494,1
20240102,140900,142318358,494,494,494,494,0
20240102,140800,142318358,494,494,494,494,3
20240102,140700,142316876,494,492,494,492,10506
20240102,140600,137132170,491,491,491,491,0
20240102,140500,137132170,491,491,491,491,300
20240102,140400,136984870,491,491,491,491,110
20240102,140300,136930860,492,492,492,492,0
20240102,140200,136930860,492,492,492,492,1
20240102,140100,136930368,492,491,492,491,1002
20240102,140000,136438384,492,492,492,492,0
20240102,135900,136438384,492,492,492,492,0
20240102,135800,136438384,492,492,492,492,0
20240102,135700,136438384,492,492,492,492,0
20240102,135600,136438384,492,492,492,492,0
20240102,135500,136438384,492,492,492,492,0
20240102,135400,136438384,492,492,492,492,0
20240102,135300,136438384,492,490,492,490,201
20240102,135200,136339882,490,490,490,490,1
20240102,135100,136339392,492,492,492,492,3
20240102,135000,136337916,492,492,492,492,301
20240102,134900,136189824,492,492,492,492,200
20240102,134800,136091424,492,492,492,492,0
20240102,134700,136091424,492,492,492,492,2
20240102,134600,136090440,492,492,492,492,3
20240102,134500,136088964,492,490,492,490,1765
20240102,134400,135224111,490,490,490,490,600
20240102,134300,134930111,490,490,490,490,3
20240102,134200,134928641,490,490,490,490,0
20240102,134100,134928641,490,490,490,490,2
20240102,134000,134927661,490,490,490,490,0
20240102,133900,134927661,490,490,490,490,0
20240102,133800,134927661,490,490,490,490,0
20240102,133700,134927661,490,490,490,490,50
20240102,133600,134903161,490,490,490,490,0
20240102,133500,134903161,490,490,490,488,5640
20240102,133400,132142732,490,490,490,490,999
20240102,133300,131653222,491,491,491,491,1
20240102,133200,131652731,491,491,491,491,58
20240102,133100,131624253,491,491,491,491,11
20240102,133000,131618852,490,490,490,490,0
20240102,132900,131618852,490,490,490,490,2
20240102,132800,131617872,491,491,491,491,1
20240102,132700,131617381,490,490,490,490,0
20240102,132600,131617381,490,490,490,490,50
20240102,132500,131592881,490,490,490,490,0
20240102,132400,131592881,490,490,490,490,10
20240102,132300,131587981,490,490,490,490,0
20240102,132200,131587981,490,490,490,490,0
20240102,132100,131587981,490,490,490,490,0
20240102,132000,131587981,490,490,490,490,1
20240102,131900,131587491,490,490,490,490,3
20240102,131800,131586021,491,490,491,490,46
20240102,131700,131563477,491,490,491,490,45
20240102,131600,131541426,491,490,491,490,1114
20240102,131500,130995565,490,490,490,490,86
20240102,131400,130953425,490,490,490,490,796
20240102,131300,130563385,491,490,491,490,343
20240102,131200,130395302,491,491,491,491,1
20240102,131100,130394811,491,490,491,490,132
20240102,131000,130330125,490,490,490,490,16
20240102,130900,130322285,490,490,490,490,0
20240102,130800,130322285,490,490,490,490,0
20240102,130700,130322285,490,490,490,490,0
20240102,130600,130322285,490,490,490,490,0
20240102,130500,130322285,490,490,490,490,0
20240102,130400,130322285,490,489,490,489,601
20240102,130300,130028395,491,490,491,489,1322
20240102,130200,129381137,490,490,490,490,21
20240102,130100,129370847,490,489,490,489,303
20240102,130000,129222677,489,489,489,489,0
20240102,125900,129222677,489,489,489,489,0
20240102,125800,129222677,489,489,489,489,135
20240102,125700,129156662,490,490,490,490,110
20240102,125600,129102762,490,490,490,490,0
20240102,125500,129102762,490,490,490,490,0
20240102,125400,129102762,490,490,490,490,0
20240102,125300,129102762,490,490,490,490,0
20240102,125200,129102762,490,490,490,490,1296
20240102,125100,128467722,490,490,490,490,20
20240102,125000,128457922,488,488,488,488,518
20240102,124900,128205138,489,489,489,489,0
20240102,124800,128205138,489,489,489,489,215
20240102,124700,128100003,488,488,488,488,0
20240102,124600,128100003,488,488,488,488,0
20240102,124500,128100003,488,488,488,488,2
20240102,124400,128099027,488,488,488,488,0
20240102,124300,128099027,488,488,488,488,0
20240102,124200,128099027,488,488,488,488,1337
20240102,124100,127446571,487,487,487,487,0
20240102,124000,127446571,487,487,487,487,0
20240102,123900,127446571,487,487,487,487,0
20240102,123800,127446571,487,487,487,487,0
20240102,123700,127446571,487,487,487,487,0
20240102,123600,127446571,487,487,487,487,0
20240102,123500,127446571,487,487,487,487,8242
20240102,123400,123432717,490,490,490,490,0
20240102,123300,123432717,490,490,490,490,0
20240102,123200,123432717,490,489,490,489,1211
20240102,123100,122840238,489,489,489,489,0
20240102,123000,122840238,489,488,489,488,505
20240102,122900,122593598,487,487,487,487,0
20240102,122800,122593598,487,487,487,487,0
20240102,122700,122593598,487,487,487,487,22
20240102,122600,122582884,487,487,487,487,0
20240102,122500,122582884,487,487,487,487,100
20240102,122400,122534184,487,487,487,487,0
20240102,122300,122534184,487,487,487,487,0
20240102,122200,122534184,487,487,487,487,0
20240102,122100,122534184,487,487,487,487,0
20240102,122000,122534184,487,487,487,486,3122
20240102,121900,121016446,487,487,487,487,212
20240102,121800,120913202,488,488,488,488,45
20240102,121700,120891242,488,488,488,488,11
20240102,121600,120885874,490,490,490,490,7
20240102,121500,120882444,488,488,488,488,300
20240102,121400,120736044,488,488,488,488,0
20240102,121300,120736044,488,488,488,488,512
20240102,121200,120486188,488,489,489,488,81
20240102,121100,120446587,489,489,489,489,6
20240102,121000,120443653,489,489,489,489,140
20240102,120900,120375193,489,489,489,489,40
20240102,120800,120355633,489,489,489,489,1064
20240102,120700,119835337,490,490,490,490,40
20240102,120600,119815737,490,490,490,490,720
20240102,120500,119462937,490,489,490,489,1662
20240102,120400,118650209,490,490,490,490,0
20240102,120300,118650209,490,490,490,490,0
20240102,120200,118650209,490,490,490,490,0
20240102,120100,118650209,490,490,490,490,1143
20240102,120000,118090139,490,490,490,490,2922
20240102,115900,116658359,492,491,492,491,1800
20240102,115800,115772859,492,492,492,492,1
20240102,115700,115772367,491,491,491,491,1120
20240102,115600,115222447,492,492,492,492,0
20240102,115500,115222447,492,492,492,492,0
20240102,115400,115222447,492,491,492,491,2
20240102,115300,115221464,492,491,492,491,16
20240102,115200,115213607,493,492,493,492,15
20240102,115100,115206226,492,492,492,492,395
20240102,115000,115011886,491,491,491,491,8
20240102,114900,115007958,492,491,492,491,764
20240102,114800,114632180,493,493,493,493,0
20240102,114700,114632180,493,492,493,489,125
20240102,114600,114570929,493,493,493,493,79
20240102,114500,114531982,493,492,494,492,531
20240102,114400,114269705,494,492,494,492,17
20240102,114300,114261321,494,493,494,492,64
20240102,114200,114229808,494,493,494,493,72
20240102,114100,114194305,494,491,494,491,1347
20240102,114000,113531414,492,491,492,491,401
20240102,113900,113334522,492,492,492,492,2
20240102,113800,113333538,492,491,492,491,49
20240102,113700,113309478,491,491,491,491,100
20240102,113600,113260378,492,492,492,492,0
20240102,113500,113260378,492,492,492,492,1
20240102,113400,113259886,492,492,492,492,456
20240102,113300,113035534,492,490,492,490,9478
20240102,113200,108385859,489,489,489,489,0
20240102,113100,108385859,489,489,489,489,1
20240102,113000,108385370,489,489,490,489,593
20240102,112900,108095392,489,489,490,489,1558
20240102,112800,107333529,490,490,490,490,0
20240102,112700,107333529,490,490,490,490,50
20240102,112600,107309029,489,489,489,489,0
20240102,112500,107309029,489,489,489,489,0
20240102,112400,107309029,489,489,489,489,1000
20240102,112300,106820029,489,489,489,489,24
20240102,112200,106808293,489,489,489,489,11
20240102,112100,106802914,489,489,490,489,94
20240102,112000,106756947,489,490,490,489,201
20240102,111900,106658657,490,490,490,490,0
20240102,111800,106658657,490,490,490,490,0
20240102,111700,106658657,490,490,490,490,1442
20240102,111600,105952077,488,488,488,488,1
20240102,111500,105951589,490,490,490,488,25
20240102,111400,105939383,490,489,490,489,156
20240102,111300,105863097,489,492,492,489,700
20240102,111200,105520111,492,491,492,491,21
20240102,111100,105509799,492,491,492,490,280
20240102,111000,105372542,490,490,490,490,4382
20240102,110900,103225362,490,489,490,489,7808
20240102,110800,99399645,488,488,488,488,500
20240102,110700,99155645,488,487,488,487,452
20240102,110600,98935072,488,488,488,488,330
20240102,110500,98774032,490,490,490,490,0
20240102,110400,98774032,490,489,490,489,81
20240102,110300,98734345,490,489,490,489,94
20240102,110200,98688374,487,487,487,487,0
20240102,110100,98688374,487,487,487,487,1856
20240102,110000,97784502,490,490,490,490,2
20240102,105900,97783522,490,487,490,487,1023
20240102,105800,97284440,487,487,487,486,1424
20240102,105700,96590964,487,487,487,487,0
20240102,105600,96590964,487,488,488,487,6110
20240102,105500,93610284,488,488,488,488,9740
20240102,105400,88857164,487,489,489,487,2163
20240102,105300,87802955,489,489,489,489,100
20240102,105200,87754055,490,490,490,490,0
20240102,105100,87754055,490,488,490,488,2519
20240102,105000,86522312,488,488,488,488,447
20240102,104900,86304176,487,487,487,487,184
20240102,104800,86214568,485,485,485,485,0
20240102,104700,86214568,485,489,489,485,1229
20240102,104600,85613591,489,489,489,489,77
20240102,104500,85575938,490,489,490,489,53
20240102,104400,85549971,490,489,490,485,972
20240102,104300,85077255,490,490,490,490,1097
20240102,104200,84539725,490,491,491,490,35
20240102,104100,84522546,491,492,492,491,916
20240102,104000,84072722,492,491,492,491,35
20240102,103900,84055532,491,492,494,491,1978
20240102,103800,83080348,492,492,492,492,93
20240102,103700,83034592,493,492,494,492,1063
20240102,103600,82509958,493,495,495,490,129
20240102,103500,82446636,496,494,497,494,2133
20240102,103400,81391603,494,493,494,493,1269
20240102,103300,80765975,494,493,494,493,8585
20240102,103200,76531938,493,492,493,492,3826
20240102,103100,74649046,493,493,493,493,1
20240102,103000,74648553,489,489,489,489,556
20240102,102900,74376669,489,490,490,489,4575
20240102,102800,72139357,490,491,494,490,6501
20240102,102700,68949459,494,494,494,492,7099
20240102,102600,65453251,494,495,495,494,6196
20240102,102500,62387857,497,491,499,491,29994
20240102,102400,47486311,489,486,492,485,21809
20240102,102300,36822500,486,484,486,484,14015
20240102,102200,30024995,484,482,485,480,2729
20240102,102100,28704908,485,484,485,484,209
20240102,102000,28603731,484,482,484,482,1426
20240102,101900,27915567,482,482,482,480,3006
20240102,101800,26472675,480,483,483,480,15311
20240102,101700,19122660,483,483,483,483,2
20240102,101600,19121694,483,482,483,482,2070
20240102,101500,18122984,484,484,484,484,149
20240102,101400,18050868,484,484,485,484,9514
20240102,101300,13438665,484,483,484,483,1076
20240102,101200,12918540,482,482,482,482,305
20240102,101100,12771530,482,481,482,481,793
20240102,101000,12390027,481,479,481,479,1346
20240102,100900,11744370,478,478,478,478,50
20240102,100800,11720470,478,478,478,478,169
20240102,100700,11639688,478,477,479,477,1641
20240102,100600,10854627,477,477,479,477,8736
20240102,100500,6687540,477,476,478,476,2188
20240102,100400,5643594,472,477,477,472,799
20240102,100300,5262476,477,476,478,475,8656
20240102,100200,1133556,475,472,475,472,1187
20240102,100100,569987,472,472,472,472,1
20240102,100000,569515,470,469,470,469,1204