stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,184400,130903343,500,500,500,500,1038
20240103,184300,130903343,500,500,500,500,0
20240103,184200,130903343,500,500,500,500,0
20240103,184100,130903343,500,500,500,500,0
20240103,184000,130903343,500,500,500,500,0
20240103,183900,130903343,500,500,500,500,0
20240103,183800,130903343,500,500,500,500,0
20240103,183700,130903343,500,500,500,500,0
20240103,183600,130903343,500,500,500,500,0
20240103,183500,130903343,500,500,500,500,0
20240103,183400,130903343,500,500,500,500,0
20240103,183300,130903343,500,500,500,500,0
20240103,183200,130903343,500,500,500,500,0
20240103,183100,130903343,500,500,500,500,0
20240103,183000,130903343,500,500,500,500,0
20240103,182900,130903343,500,500,500,500,0
20240103,182800,130903343,500,500,500,500,0
20240103,182700,130903343,500,500,500,500,0
20240103,182600,130903343,500,500,500,500,0
20240103,182500,130903343,500,500,500,500,0
20240103,182400,130903343,500,500,500,500,0
20240103,182300,130903343,500,500,500,500,0
20240103,182200,130903343,500,500,500,500,0
20240103,182100,130903343,500,500,500,500,0
20240103,182000,130903343,500,500,500,500,0
20240103,181900,130903343,500,500,500,500,0
20240103,181800,130903343,500,500,500,500,0
20240103,181700,130903343,500,500,500,500,0
20240103,181600,130903343,500,500,500,500,0
20240103,181500,130903343,500,500,500,500,0
20240103,181400,130903343,500,500,500,500,1038
20240103,181300,130903343,500,500,500,500,0
20240103,181200,130903343,500,500,500,500,0
20240103,181100,130903343,500,500,500,500,0
20240103,181000,130903343,500,500,500,500,0
20240103,180900,130903343,500,500,500,500,0
20240103,180800,130903343,500,500,500,500,0
20240103,180700,130903343,500,500,500,500,0
20240103,180600,130903343,500,500,500,500,0
20240103,180500,130903343,500,500,500,500,0
20240103,180400,130903343,500,500,500,500,0
20240103,180300,130903343,500,500,500,500,0
20240103,180200,130903343,500,500,500,500,0
20240103,180100,130903343,500,500,500,500,0
20240103,180000,130903343,500,500,500,500,0
20240103,175900,130903343,500,500,500,500,0
20240103,175800,130903343,500,500,500,500,0
20240103,175700,130903343,500,500,500,500,0
20240103,175600,130903343,500,500,500,500,0
20240103,175500,130903343,500,500,500,500,0
20240103,175400,130903343,500,500,500,500,0
20240103,175300,130903343,500,500,500,500,0
20240103,175200,130903343,500,500,500,500,0
20240103,175100,130903343,500,500,500,500,0
20240103,175000,130903343,500,500,500,500,0
20240103,174900,130903343,500,500,500,500,0
20240103,174800,130903343,500,500,500,500,0
20240103,174700,130903343,500,500,500,500,0
20240103,174600,130903343,500,500,500,500,0
20240103,174500,130903343,500,500,500,500,0
20240103,174400,130903343,500,500,500,500,1038
20240103,174300,130903343,500,500,500,500,0
20240103,174200,130903343,500,500,500,500,0
20240103,174100,130903343,500,500,500,500,0
20240103,174000,130903343,500,500,500,500,0
20240103,173900,130903343,500,500,500,500,0
20240103,173800,130903343,500,500,500,500,0
20240103,173700,130903343,500,500,500,500,0
20240103,173600,130903343,500,500,500,500,0
20240103,173500,130903343,500,500,500,500,0
20240103,173400,130903343,500,500,500,500,0
20240103,173300,130903343,500,500,500,500,0
20240103,173200,130903343,500,500,500,500,0
20240103,173100,130903343,500,500,500,500,0
20240103,173000,130903343,500,500,500,500,0
20240103,172900,130903343,500,500,500,500,0
20240103,172800,130903343,500,500,500,500,0
20240103,172700,130903343,500,500,500,500,0
20240103,172600,130903343,500,500,500,500,0
20240103,172500,130903343,500,500,500,500,0
20240103,172400,130903343,500,500,500,500,0
20240103,172300,130903343,500,500,500,500,0
20240103,172200,130903343,500,500,500,500,0
20240103,172100,130903343,500,500,500,500,0
20240103,172000,130903343,500,500,500,500,0
20240103,171900,130903343,500,500,500,500,0
20240103,171800,130903343,500,500,500,500,0
20240103,171700,130903343,500,500,500,500,0
20240103,171600,130903343,500,500,500,500,0
20240103,171500,130903343,500,500,500,500,0
20240103,171400,130903343,500,500,500,500,1038
20240103,171300,130903343,500,500,500,500,0
20240103,171200,130903343,500,500,500,500,0
20240103,171100,130903343,500,500,500,500,0
20240103,171000,130903343,500,500,500,500,0
20240103,170900,130903343,500,500,500,500,0
20240103,170800,130903343,500,500,500,500,0
20240103,170700,130903343,500,500,500,500,0
20240103,170600,130903343,500,500,500,500,0
20240103,170500,130903343,500,500,500,500,0
20240103,170400,130903343,500,500,500,500,0
20240103,170300,130903343,500,500,500,500,0
20240103,170200,130903343,500,500,500,500,0
20240103,170100,130903343,500,500,500,500,0
20240103,170000,130903343,500,500,500,500,0
20240103,165900,130903343,500,500,500,500,0
20240103,165800,130903343,500,500,500,500,0
20240103,165700,130903343,500,500,500,500,0
20240103,165600,130903343,500,500,500,500,0
20240103,165500,130903343,500,500,500,500,0
20240103,165400,130903343,500,500,500,500,0
20240103,165300,130903343,500,500,500,500,0
20240103,165200,130903343,500,500,500,500,0
20240103,165100,130903343,500,500,500,500,0
20240103,165000,130903343,500,500,500,500,0
20240103,164900,130903343,500,500,500,500,0
20240103,164800,130903343,500,500,500,500,0
20240103,164700,130903343,500,500,500,500,0
20240103,164600,130903343,500,500,500,500,0
20240103,164500,130903343,500,500,500,500,0
20240103,164400,130903343,500,500,500,500,1038
20240103,164300,130903343,500,500,500,500,0
20240103,164200,130903343,500,500,500,500,0
20240103,164100,130903343,500,500,500,500,0
20240103,164000,130903343,500,500,500,500,0
20240103,163900,130903343,500,500,500,500,0
20240103,163800,130903343,500,500,500,500,0
20240103,163700,130903343,500,500,500,500,0
20240103,163600,130903343,500,500,500,500,0
20240103,163500,130903343,500,500,500,500,0
20240103,163400,130903343,500,500,500,500,0
20240103,163300,130903343,500,500,500,500,0
20240103,163200,130903343,500,500,500,500,0
20240103,163100,130903343,500,500,500,500,0
20240103,163000,130903343,500,500,500,500,0
20240103,162900,130903343,500,500,500,500,0
20240103,162800,130903343,500,500,500,500,0
20240103,162700,130903343,500,500,500,500,0
20240103,162600,130903343,500,500,500,500,0
20240103,162500,130903343,500,500,500,500,0
20240103,162400,130903343,500,500,500,500,0
20240103,162300,130903343,500,500,500,500,0
20240103,162200,130903343,500,500,500,500,0
20240103,162100,130903343,500,500,500,500,0
20240103,162000,130903343,500,500,500,500,0
20240103,161900,130903343,500,500,500,500,0
20240103,161800,130903343,500,500,500,500,0
20240103,161700,130903343,500,500,500,500,0
20240103,161600,130903343,500,500,500,500,0
20240103,161500,130903343,500,500,500,500,0
20240103,161400,130903343,500,500,500,500,1038
20240103,161300,130903343,500,500,500,500,0
20240103,161200,130903343,500,500,500,500,0
20240103,161100,130903343,500,500,500,500,0
20240103,161000,130903343,500,500,500,500,0
20240103,160900,130903343,500,500,500,500,0
20240103,160800,130903343,500,500,500,500,0
20240103,160700,130903343,500,500,500,500,0
20240103,160600,130903343,500,500,500,500,0
20240103,160500,130903343,500,500,500,500,0
20240103,160400,130903343,500,500,500,500,0
20240103,160300,130903343,500,500,500,500,0
20240103,160200,130903343,500,500,500,500,0
20240103,160100,130903343,500,500,500,500,0
20240103,160000,130903343,500,500,500,500,0
20240103,155900,130903343,500,500,500,500,0
20240103,155800,130903343,500,500,500,500,0
20240103,155700,130903343,500,500,500,500,0
20240103,155600,130903343,500,500,500,500,0
20240103,155500,130903343,500,500,500,500,0
20240103,155400,130903343,500,500,500,500,0
20240103,155300,130903343,500,500,500,500,0
20240103,155200,130903343,500,500,500,500,0
20240103,155100,130903343,500,500,500,500,0
20240103,155000,130903343,500,500,500,500,0
20240103,154900,130903343,500,500,500,500,0
20240103,154800,130903343,500,500,500,500,0
20240103,154700,130903343,500,500,500,500,0
20240103,154600,130903343,500,500,500,500,0
20240103,154500,130903343,500,500,500,500,0
20240103,154400,130903343,500,500,500,500,1038
20240103,154300,130903343,500,500,500,500,0
20240103,154200,130903343,500,500,500,500,0
20240103,154100,130903343,500,500,500,500,0
20240103,154000,130903343,500,500,500,500,0
20240103,153900,130903343,500,500,500,500,0
20240103,153800,130903343,500,500,500,500,0
20240103,153700,130903343,500,500,500,500,0
20240103,153600,130903343,500,500,500,500,0
20240103,153500,130903343,500,500,500,500,0
20240103,153400,130903343,500,500,500,500,0
20240103,153300,130903343,500,500,500,500,0
20240103,153200,130903343,500,500,500,500,0
20240103,153100,130903343,500,500,500,500,0
20240103,153000,130903343,500,500,500,500,1038
20240103,152900,130384343,500,500,500,500,0
20240103,152800,130384343,500,500,500,500,0
20240103,152700,130384343,500,500,500,500,0
20240103,152600,130384343,500,500,500,500,0
20240103,152500,130384343,500,500,500,500,0
20240103,152400,130384343,500,500,500,500,0
20240103,152300,130384343,500,500,500,500,0
20240103,152200,130384343,500,500,500,500,0
20240103,152100,130384343,500,500,500,500,0
20240103,152000,130384343,500,500,500,500,0
20240103,151900,130384343,500,500,500,500,1194
20240103,151800,129787343,501,501,501,501,0
20240103,151700,129787343,501,500,501,499,8623
20240103,151600,125477387,500,500,500,500,69
20240103,151500,125442887,500,500,500,500,1167
20240103,151400,124859387,499,500,500,499,267
20240103,151300,124726087,500,500,500,500,93
20240103,151200,124679587,500,500,500,500,1082
20240103,151100,124138587,501,501,501,500,1899
20240103,151000,123188175,500,501,501,500,321
20240103,150900,123027541,501,501,501,501,0
20240103,150800,123027541,501,501,501,501,20
20240103,150700,123017521,501,500,501,500,2306
20240103,150600,121864212,500,500,500,500,3
20240103,150500,121862712,501,500,501,500,11164
20240103,150400,116280664,500,500,501,500,89
20240103,150300,116236163,501,501,501,501,1
20240103,150200,116235662,500,500,500,500,0
20240103,150100,116235662,500,501,501,500,60
20240103,150000,116205661,501,499,501,499,71
20240103,145900,116170161,500,499,500,499,14976
20240103,145800,108685586,499,499,499,499,50
20240103,145700,108660636,499,499,499,499,1
20240103,145600,108660137,498,498,498,498,0
20240103,145500,108660137,498,498,498,498,200
20240103,145400,108560537,499,499,499,499,13
20240103,145300,108554050,499,499,499,499,0
20240103,145200,108554050,499,499,499,499,0
20240103,145100,108554050,499,499,499,499,0
20240103,145000,108554050,499,499,499,499,591
20240103,144900,108259141,499,499,499,499,1000
20240103,144800,107760141,499,499,499,499,300
20240103,144700,107610441,498,498,498,498,3518
20240103,144600,105858477,497,497,497,497,0
20240103,144500,105858477,497,497,497,497,0
20240103,144400,105858477,497,497,497,497,0
20240103,144300,105858477,497,497,497,497,0
20240103,144200,105858477,497,497,497,497,0
20240103,144100,105858477,497,497,497,497,0
20240103,144000,105858477,497,497,497,497,0
20240103,143900,105858477,497,497,497,497,0
20240103,143800,105858477,497,497,497,497,0
20240103,143700,105858477,497,497,497,497,0
20240103,143600,105858477,497,497,497,497,0
20240103,143500,105858477,497,497,497,497,0
20240103,143400,105858477,497,497,497,497,0
20240103,143300,105858477,497,497,497,497,0
20240103,143200,105858477,497,497,497,497,0
20240103,143100,105858477,497,497,497,497,0
20240103,143000,105858477,497,497,497,497,0
20240103,142900,105858477,497,497,497,497,12
20240103,142800,105852513,497,497,497,497,0
20240103,142700,105852513,497,497,497,497,10
20240103,142600,105847543,497,497,497,497,0
20240103,142500,105847543,497,497,497,497,0
20240103,142400,105847543,497,497,497,497,822
20240103,142300,105439009,497,497,497,497,162
20240103,142200,105358495,497,497,497,497,0
20240103,142100,105358495,497,497,497,497,1450
20240103,142000,104637845,498,498,498,498,0
20240103,141900,104637845,498,498,498,498,20
20240103,141800,104627885,498,498,498,498,0
20240103,141700,104627885,498,498,498,498,3
20240103,141600,104626391,498,498,498,498,0
20240103,141500,104626391,498,498,498,498,0
20240103,141400,104626391,498,498,498,498,0
20240103,141300,104626391,498,498,498,498,0
20240103,141200,104626391,498,498,498,498,0
20240103,141100,104626391,498,498,498,498,0
20240103,141000,104626391,498,498,498,498,0
20240103,140900,104626391,498,498,498,498,0
20240103,140800,104626391,498,498,498,498,0
20240103,140700,104626391,498,498,498,498,0
20240103,140600,104626391,498,498,498,498,1
20240103,140500,104625893,497,497,497,497,0
20240103,140400,104625893,497,497,497,497,0
20240103,140300,104625893,497,497,497,497,0
20240103,140200,104625893,497,497,497,497,1291
20240103,140100,103984266,497,497,497,497,378
20240103,140000,103796400,497,497,497,497,347
20240103,135900,103623941,497,497,497,497,270
20240103,135800,103489751,497,496,497,496,622
20240103,135700,103180987,495,495,495,495,0
20240103,135600,103180987,495,495,495,495,0
20240103,135500,103180987,495,495,495,495,10099
20240103,135400,98181982,496,496,496,496,0
20240103,135300,98181982,496,496,496,496,1
20240103,135200,98181486,496,496,496,496,0
20240103,135100,98181486,496,496,496,496,482
20240103,135000,97942414,496,496,496,496,0
20240103,134900,97942414,496,496,496,496,200
20240103,134800,97843214,496,496,496,496,2718
20240103,134700,96495086,495,495,495,495,435
20240103,134600,96279761,495,496,496,495,4556
20240103,134500,94020146,496,496,496,496,0
20240103,134400,94020146,496,496,496,496,0
20240103,134300,94020146,496,496,496,496,0
20240103,134200,94020146,496,496,496,496,1
20240103,134100,94019650,496,496,496,496,0
20240103,134000,94019650,496,496,496,496,0
20240103,133900,94019650,496,496,496,496,0
20240103,133800,94019650,496,498,498,496,4855
20240103,133700,91610620,498,498,498,498,525
20240103,133600,91349170,496,496,496,496,0
20240103,133500,91349170,496,496,496,496,0
20240103,133400,91349170,496,497,497,496,1987
20240103,133300,90362466,497,497,497,497,0
20240103,133200,90362466,497,497,497,497,0
20240103,133100,90362466,497,497,497,497,0
20240103,133000,90362466,497,497,497,497,500
20240103,132900,90113966,497,497,497,497,0
20240103,132800,90113966,497,498,498,497,3
20240103,132700,90112474,497,497,497,497,0
20240103,132600,90112474,497,497,497,497,0
20240103,132500,90112474,497,497,497,497,0
20240103,132400,90112474,497,497,497,497,0
20240103,132300,90112474,497,497,497,497,104
20240103,132200,90060786,497,497,497,497,10
20240103,132100,90055816,496,496,496,496,0
20240103,132000,90055816,496,496,496,496,0
20240103,131900,90055816,496,496,496,496,0
20240103,131800,90055816,496,496,496,496,0
20240103,131700,90055816,496,496,496,496,0
20240103,131600,90055816,496,496,496,496,12000
20240103,131500,84103816,499,499,499,499,1
20240103,131400,84103317,496,496,496,496,0
20240103,131300,84103317,496,496,496,496,19
20240103,131200,84093893,496,496,496,496,0
20240103,131100,84093893,496,496,496,496,0
20240103,131000,84093893,496,496,496,496,0
20240103,130900,84093893,496,496,496,496,0
20240103,130800,84093893,496,496,496,496,2263
20240103,130700,82971445,496,497,497,496,3022
20240103,130600,81472282,496,496,496,496,0
20240103,130500,81472282,496,496,496,496,0
20240103,130400,81472282,496,496,496,496,0
20240103,130300,81472282,496,497,497,496,4632
20240103,130200,79170294,498,498,498,498,100
20240103,130100,79120494,498,498,498,498,0
20240103,130000,79120494,498,498,498,498,0
20240103,125900,79120494,498,498,498,498,0
20240103,125800,79120494,498,498,498,498,0
20240103,125700,79120494,498,498,498,498,0
20240103,125600,79120494,498,498,498,498,0
20240103,125500,79120494,498,498,498,498,0
20240103,125400,79120494,498,498,498,498,0
20240103,125300,79120494,498,498,498,498,1
20240103,125200,79119996,496,496,496,496,0
20240103,125100,79119996,496,496,496,496,0
20240103,125000,79119996,496,496,496,496,0
20240103,124900,79119996,496,496,496,496,0
20240103,124800,79119996,496,496,496,496,0
20240103,124700,79119996,496,496,496,496,0
20240103,124600,79119996,496,496,496,496,0
20240103,124500,79119996,496,496,496,496,0
20240103,124400,79119996,496,498,498,496,1976
20240103,124300,78139876,498,498,498,498,0
20240103,124200,78139876,498,498,498,498,0
20240103,124100,78139876,498,498,498,498,6
20240103,124000,78136888,498,498,498,498,0
20240103,123900,78136888,498,498,498,498,0
20240103,123800,78136888,498,498,498,498,0
20240103,123700,78136888,498,498,498,498,0
20240103,123600,78136888,498,498,498,498,0
20240103,123500,78136888,498,498,498,498,0
20240103,123400,78136888,498,498,498,498,4
20240103,123300,78134896,498,498,498,498,0
20240103,123200,78134896,498,498,498,498,0
20240103,123100,78134896,498,498,498,498,28
20240103,123000,78120952,499,496,499,496,13
20240103,122900,78114468,496,498,498,496,10270
20240103,122800,73011690,498,498,498,498,471
20240103,122700,72777132,498,499,499,498,736
20240103,122600,72409894,498,498,498,498,0
20240103,122500,72409894,498,498,498,498,5
20240103,122400,72407404,498,498,498,498,2
20240103,122300,72406408,498,498,498,498,0
20240103,122200,72406408,498,498,498,498,76
20240103,122100,72368560,498,498,498,498,2076
20240103,122000,71334712,498,498,498,498,0
20240103,121900,71334712,498,498,498,498,68
20240103,121800,71300848,498,498,498,498,0
20240103,121700,71300848,498,498,498,498,0
20240103,121600,71300848,498,498,498,498,0
20240103,121500,71300848,498,498,498,498,0
20240103,121400,71300848,498,498,498,498,356
20240103,121300,71123560,498,497,498,497,123
20240103,121200,71062422,497,497,497,497,1113
20240103,121100,70509261,497,497,497,497,2075
20240103,121000,69477986,497,498,498,497,14
20240103,120900,69471021,497,497,497,497,0
20240103,120800,69471021,497,497,497,497,180
20240103,120700,69381561,497,497,497,497,0
20240103,120600,69381561,497,497,497,497,0
20240103,120500,69381561,497,497,497,497,0
20240103,120400,69381561,497,497,497,497,0
20240103,120300,69381561,497,497,497,497,0
20240103,120200,69381561,497,497,497,497,0
20240103,120100,69381561,497,497,497,497,22
20240103,120000,69370627,497,499,499,497,10000
20240103,115900,64390768,499,499,499,499,0
20240103,115800,64390768,499,499,499,499,0
20240103,115700,64390768,499,499,499,499,0
20240103,115600,64390768,499,499,499,499,41
20240103,115500,64370309,499,499,499,499,1017
20240103,115400,63862826,499,500,500,499,104
20240103,115300,63810830,500,500,500,500,8
20240103,115200,63806830,500,500,500,500,0
20240103,115100,63806830,500,500,500,500,0
20240103,115000,63806830,500,500,500,500,1
20240103,114900,63806330,498,498,498,498,0
20240103,114800,63806330,498,499,499,498,1560
20240103,114700,63028943,500,500,500,500,0
20240103,114600,63028943,500,500,500,500,0
20240103,114500,63028943,500,500,500,500,0
20240103,114400,63028943,500,500,500,500,511
20240103,114300,62773443,500,500,500,500,1
20240103,114200,62772943,500,500,500,500,0
20240103,114100,62772943,500,500,500,500,6
20240103,114000,62769943,500,500,500,500,93
20240103,113900,62723443,500,500,500,500,90
20240103,113800,62678443,500,500,500,500,2449
20240103,113700,61453943,500,500,500,500,1
20240103,113600,61453443,499,499,499,499,14
20240103,113500,61446457,499,499,499,499,0
20240103,113400,61446457,499,499,499,499,0
20240103,113300,61446457,499,499,499,499,0
20240103,113200,61446457,499,499,499,499,0
20240103,113100,61446457,499,499,499,499,0
20240103,113000,61446457,499,499,499,499,2088
20240103,112900,60404545,499,499,499,499,0
20240103,112800,60404545,499,499,499,499,1248
20240103,112700,59781793,499,499,499,499,0
20240103,112600,59781793,499,498,500,498,9000
20240103,112500,55286692,497,497,497,497,0
20240103,112400,55286692,497,497,497,497,6
20240103,112300,55283710,498,498,498,498,0
20240103,112200,55283710,498,498,498,498,0
20240103,112100,55283710,498,498,498,498,0
20240103,112000,55283710,498,498,498,498,0
20240103,111900,55283710,498,498,498,498,144
20240103,111800,55211998,498,498,498,498,0
20240103,111700,55211998,498,498,498,498,0
20240103,111600,55211998,498,498,498,498,0
20240103,111500,55211998,498,498,498,498,0
20240103,111400,55211998,498,498,498,498,0
20240103,111300,55211998,498,498,498,498,0
20240103,111200,55211998,498,498,498,498,0
20240103,111100,55211998,498,498,498,498,3
20240103,111000,55210504,496,496,496,496,500
20240103,110900,54962504,496,496,496,496,0
20240103,110800,54962504,496,496,496,496,0
20240103,110700,54962504,496,496,496,496,0
20240103,110600,54962504,496,496,496,496,0
20240103,110500,54962504,496,496,496,496,0
20240103,110400,54962504,496,496,496,496,0
20240103,110300,54962504,496,496,496,496,300
20240103,110200,54813704,496,499,499,496,2595
20240103,110100,53525734,498,498,498,498,1901
20240103,110000,52579036,498,498,498,498,0
20240103,105900,52579036,498,498,498,498,0
20240103,105800,52579036,498,498,498,498,1
20240103,105700,52578538,496,496,496,496,0
20240103,105600,52578538,496,496,496,496,0
20240103,105500,52578538,496,496,496,496,0
20240103,105400,52578538,496,496,496,496,0
20240103,105300,52578538,496,496,496,496,0
20240103,105200,52578538,496,496,496,496,0
20240103,105100,52578538,496,496,496,496,0
20240103,105000,52578538,496,496,496,496,0
20240103,104900,52578538,496,498,499,496,100
20240103,104800,52528809,498,498,498,498,3
20240103,104700,52527315,499,499,499,499,0
20240103,104600,52527315,499,499,499,499,0
20240103,104500,52527315,499,499,499,499,0
20240103,104400,52527315,499,499,499,499,0
20240103,104300,52527315,499,499,499,499,0
20240103,104200,52527315,499,499,499,499,0
20240103,104100,52527315,499,499,499,499,0
20240103,104000,52527315,499,499,499,499,0
20240103,103900,52527315,499,499,499,499,0
20240103,103800,52527315,499,499,499,499,0
20240103,103700,52527315,499,499,499,499,6
20240103,103600,52524321,499,499,499,499,1000
20240103,103500,52025321,499,499,499,499,0
20240103,103400,52025321,499,499,499,499,1
20240103,103300,52024822,499,499,499,499,21
20240103,103200,52014343,499,497,499,497,522
20240103,103100,51754907,496,495,496,495,638
20240103,103000,51438885,494,494,494,494,0
20240103,102900,51438885,494,494,494,494,0
20240103,102800,51438885,494,494,494,494,100
20240103,102700,51389485,494,494,494,494,19
20240103,102600,51380099,494,494,494,494,0
20240103,102500,51380099,494,494,494,494,0
20240103,102400,51380099,494,494,494,494,0
20240103,102300,51380099,494,494,494,494,0
20240103,102200,51380099,494,494,494,494,0
20240103,102100,51380099,494,494,494,494,0
20240103,102000,51380099,494,494,494,494,214
20240103,101900,51274383,493,493,493,493,0
20240103,101800,51274383,493,493,493,493,0
20240103,101700,51274383,493,493,493,493,0
20240103,101600,51274383,493,493,493,493,0
20240103,101500,51274383,493,493,493,493,500
20240103,101400,51027883,493,493,493,493,0
20240103,101300,51027883,493,493,493,493,0
20240103,101200,51027883,493,493,493,493,100
20240103,101100,50978583,494,494,494,494,10
20240103,101000,50973643,494,494,494,494,282
20240103,100900,50834335,496,496,496,496,0
20240103,100800,50834335,496,496,496,496,0
20240103,100700,50834335,496,496,496,496,0
20240103,100600,50834335,496,494,496,494,106
20240103,100500,50781969,494,494,494,494,0
20240103,100400,50781969,494,494,494,494,0
20240103,100300,50781969,494,494,494,494,0
20240103,100200,50781969,494,497,497,494,212
20240103,100100,50677238,496,496,496,496,0
20240103,100000,50677238,496,496,496,496,0
20240103,095900,50677238,496,496,496,496,0
20240103,095800,50677238,496,496,496,496,0
20240103,095700,50677238,496,496,496,496,0
20240103,095600,50677238,496,496,496,496,19
20240103,095500,50667814,497,497,497,497,0
20240103,095400,50667814,497,497,497,497,0
20240103,095300,50667814,497,497,497,497,0
20240103,095200,50667814,497,497,497,497,0
20240103,095100,50667814,497,497,497,497,103
20240103,095000,50616623,498,498,498,498,807
20240103,094900,50214737,499,499,499,499,0
20240103,094800,50214737,499,497,499,497,398
20240103,094700,50016350,493,493,493,493,110
20240103,094600,49962120,494,494,494,494,0
20240103,094500,49962120,494,494,494,494,0
20240103,094400,49962120,494,494,494,494,1552
20240103,094300,49195432,494,494,494,494,0
20240103,094200,49195432,494,494,494,494,0
20240103,094100,49195432,494,496,496,494,207
20240103,094000,49092956,496,496,496,496,0
20240103,093900,49092956,496,496,496,496,10
20240103,093800,49087996,496,496,496,496,184
20240103,093700,48996732,497,497,497,497,20
20240103,093600,48986792,497,497,497,497,50
20240103,093500,48961942,497,497,497,497,3
20240103,093400,48960451,497,497,497,497,0
20240103,093300,48960451,497,497,497,497,0
20240103,093200,48960451,497,497,497,497,10
20240103,093100,48955481,496,497,497,496,11
20240103,093000,48950018,493,493,493,493,0
20240103,092900,48950018,493,495,495,490,1013
20240103,092800,48451744,495,497,497,495,6107
20240103,092700,45424210,497,497,497,497,90
20240103,092600,45379480,498,498,498,498,1806
20240103,092500,44480092,498,498,498,498,0
20240103,092400,44480092,498,498,498,498,0
20240103,092300,44480092,498,498,498,498,1
20240103,092200,44479594,498,498,498,498,95
20240103,092100,44432284,497,497,497,497,689
20240103,092000,44089851,497,496,497,496,272
20240103,091900,43954917,497,497,497,497,0
20240103,091800,43954917,497,499,499,497,70
20240103,091700,43920027,498,498,498,498,3875
20240103,091600,41990277,498,498,498,498,6134
20240103,091500,38935545,502,499,502,499,907
20240103,091400,38482037,502,500,502,500,102
20240103,091300,38431033,500,498,500,498,2242
20240103,091200,37314514,500,500,500,500,60
20240103,091100,37284514,503,500,504,500,152
20240103,091000,37208476,496,491,505,491,60431
20240103,090900,6873788,491,491,491,491,157
20240103,090800,6796701,493,493,493,493,31
20240103,090700,6781418,493,493,494,490,73
20240103,090600,6745600,490,490,495,490,189
20240103,090500,6652221,490,491,491,490,1441
20240103,090400,5946125,491,491,491,491,0
20240103,090300,5946125,491,491,491,491,351
20240103,090200,5773784,495,498,498,489,3064
20240103,090100,4263933,498,497,498,497,3556
20240103,090000,2496497,499,499,499,499,5003