stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,185200,2936680807,698,698,698,698,15953
20240103,185100,2936680807,698,698,698,698,0
20240103,185000,2936680807,698,698,698,698,0
20240103,184900,2936680807,698,698,698,698,0
20240103,184800,2936680807,698,698,698,698,0
20240103,184700,2936680807,698,698,698,698,0
20240103,184600,2936680807,698,698,698,698,0
20240103,184500,2936680807,698,698,698,698,0
20240103,184400,2936680807,698,698,698,698,0
20240103,184300,2936680807,698,698,698,698,0
20240103,184200,2936680807,698,698,698,698,0
20240103,184100,2936680807,698,698,698,698,0
20240103,184000,2936680807,698,698,698,698,0
20240103,183900,2936680807,698,698,698,698,0
20240103,183800,2936680807,698,698,698,698,0
20240103,183700,2936680807,698,698,698,698,0
20240103,183600,2936680807,698,698,698,698,0
20240103,183500,2936680807,698,698,698,698,0
20240103,183400,2936680807,698,698,698,698,0
20240103,183300,2936680807,698,698,698,698,0
20240103,183200,2936680807,698,698,698,698,0
20240103,183100,2936680807,698,698,698,698,0
20240103,183000,2936680807,698,698,698,698,0
20240103,182900,2936680807,698,698,698,698,0
20240103,182800,2936680807,698,698,698,698,0
20240103,182700,2936680807,698,698,698,698,0
20240103,182600,2936680807,698,698,698,698,0
20240103,182500,2936680807,698,698,698,698,0
20240103,182400,2936680807,698,698,698,698,0
20240103,182300,2936680807,698,698,698,698,0
20240103,182200,2936680807,698,698,698,698,15953
20240103,182100,2936680807,698,698,698,698,0
20240103,182000,2936680807,698,698,698,698,0
20240103,181900,2936680807,698,698,698,698,0
20240103,181800,2936680807,698,698,698,698,0
20240103,181700,2936680807,698,698,698,698,0
20240103,181600,2936680807,698,698,698,698,0
20240103,181500,2936680807,698,698,698,698,0
20240103,181400,2936680807,698,698,698,698,0
20240103,181300,2936680807,698,698,698,698,0
20240103,181200,2936680807,698,698,698,698,0
20240103,181100,2936680807,698,698,698,698,0
20240103,181000,2936680807,698,698,698,698,0
20240103,180900,2936680807,698,698,698,698,0
20240103,180800,2936680807,698,698,698,698,0
20240103,180700,2936680807,698,698,698,698,0
20240103,180600,2936680807,698,698,698,698,0
20240103,180500,2936680807,698,698,698,698,0
20240103,180400,2936680807,698,698,698,698,0
20240103,180300,2936680807,698,698,698,698,0
20240103,180200,2936680807,698,698,698,698,0
20240103,180100,2936680807,698,698,698,698,0
20240103,180000,2936680807,698,698,698,698,0
20240103,175900,2936680807,698,698,698,698,0
20240103,175800,2936680807,698,698,698,698,0
20240103,175700,2936680807,698,698,698,698,0
20240103,175600,2936680807,698,698,698,698,0
20240103,175500,2936680807,698,698,698,698,0
20240103,175400,2936680807,698,698,698,698,0
20240103,175300,2936680807,698,698,698,698,0
20240103,175200,2936680807,698,698,698,698,15953
20240103,175100,2936680807,698,698,698,698,0
20240103,175000,2936680807,698,698,698,698,0
20240103,174900,2936680807,698,698,698,698,0
20240103,174800,2936680807,698,698,698,698,0
20240103,174700,2936680807,698,698,698,698,0
20240103,174600,2936680807,698,698,698,698,0
20240103,174500,2936680807,698,698,698,698,0
20240103,174400,2936680807,698,698,698,698,0
20240103,174300,2936680807,698,698,698,698,0
20240103,174200,2936680807,698,698,698,698,0
20240103,174100,2936680807,698,698,698,698,0
20240103,174000,2936680807,698,698,698,698,0
20240103,173900,2936680807,698,698,698,698,0
20240103,173800,2936680807,698,698,698,698,0
20240103,173700,2936680807,698,698,698,698,0
20240103,173600,2936680807,698,698,698,698,0
20240103,173500,2936680807,698,698,698,698,0
20240103,173400,2936680807,698,698,698,698,0
20240103,173300,2936680807,698,698,698,698,0
20240103,173200,2936680807,698,698,698,698,0
20240103,173100,2936680807,698,698,698,698,0
20240103,173000,2936680807,698,698,698,698,0
20240103,172900,2936680807,698,698,698,698,0
20240103,172800,2936680807,698,698,698,698,0
20240103,172700,2936680807,698,698,698,698,0
20240103,172600,2936680807,698,698,698,698,0
20240103,172500,2936680807,698,698,698,698,0
20240103,172400,2936680807,698,698,698,698,0
20240103,172300,2936680807,698,698,698,698,0
20240103,172200,2936680807,698,698,698,698,15953
20240103,172100,2936680807,698,698,698,698,0
20240103,172000,2936680807,698,698,698,698,0
20240103,171900,2936680807,698,698,698,698,0
20240103,171800,2936680807,698,698,698,698,0
20240103,171700,2936680807,698,698,698,698,0
20240103,171600,2936680807,698,698,698,698,0
20240103,171500,2936680807,698,698,698,698,0
20240103,171400,2936680807,698,698,698,698,0
20240103,171300,2936680807,698,698,698,698,0
20240103,171200,2936680807,698,698,698,698,0
20240103,171100,2936680807,698,698,698,698,0
20240103,171000,2936680807,698,698,698,698,0
20240103,170900,2936680807,698,698,698,698,0
20240103,170800,2936680807,698,698,698,698,0
20240103,170700,2936680807,698,698,698,698,0
20240103,170600,2936680807,698,698,698,698,0
20240103,170500,2936680807,698,698,698,698,0
20240103,170400,2936680807,698,698,698,698,0
20240103,170300,2936680807,698,698,698,698,0
20240103,170200,2936680807,698,698,698,698,0
20240103,170100,2936680807,698,698,698,698,0
20240103,170000,2936680807,698,698,698,698,0
20240103,165900,2936680807,698,698,698,698,0
20240103,165800,2936680807,698,698,698,698,0
20240103,165700,2936680807,698,698,698,698,0
20240103,165600,2936680807,698,698,698,698,0
20240103,165500,2936680807,698,698,698,698,0
20240103,165400,2936680807,698,698,698,698,0
20240103,165300,2936680807,698,698,698,698,0
20240103,165200,2936680807,698,698,698,698,15953
20240103,165100,2936680807,698,698,698,698,0
20240103,165000,2936680807,698,698,698,698,0
20240103,164900,2936680807,698,698,698,698,0
20240103,164800,2936680807,698,698,698,698,0
20240103,164700,2936680807,698,698,698,698,0
20240103,164600,2936680807,698,698,698,698,0
20240103,164500,2936680807,698,698,698,698,0
20240103,164400,2936680807,698,698,698,698,0
20240103,164300,2936680807,698,698,698,698,0
20240103,164200,2936680807,698,698,698,698,0
20240103,164100,2936680807,698,698,698,698,0
20240103,164000,2936680807,698,698,698,698,0
20240103,163900,2936680807,698,698,698,698,0
20240103,163800,2936680807,698,698,698,698,0
20240103,163700,2936680807,698,698,698,698,0
20240103,163600,2936680807,698,698,698,698,0
20240103,163500,2936680807,698,698,698,698,0
20240103,163400,2936680807,698,698,698,698,0
20240103,163300,2936680807,698,698,698,698,0
20240103,163200,2936680807,698,698,698,698,0
20240103,163100,2936680807,698,698,698,698,0
20240103,163000,2936680807,698,698,698,698,0
20240103,162900,2936680807,698,698,698,698,0
20240103,162800,2936680807,698,698,698,698,0
20240103,162700,2936680807,698,698,698,698,0
20240103,162600,2936680807,698,698,698,698,0
20240103,162500,2936680807,698,698,698,698,0
20240103,162400,2936680807,698,698,698,698,0
20240103,162300,2936680807,698,698,698,698,0
20240103,162200,2936680807,698,698,698,698,15953
20240103,162100,2936680807,698,698,698,698,0
20240103,162000,2936680807,698,698,698,698,0
20240103,161900,2936680807,698,698,698,698,0
20240103,161800,2936680807,698,698,698,698,0
20240103,161700,2936680807,698,698,698,698,0
20240103,161600,2936680807,698,698,698,698,0
20240103,161500,2936680807,698,698,698,698,0
20240103,161400,2936680807,698,698,698,698,0
20240103,161300,2936680807,698,698,698,698,0
20240103,161200,2936680807,698,698,698,698,0
20240103,161100,2936680807,698,698,698,698,0
20240103,161000,2936680807,698,698,698,698,0
20240103,160900,2936680807,698,698,698,698,0
20240103,160800,2936680807,698,698,698,698,0
20240103,160700,2936680807,698,698,698,698,0
20240103,160600,2936680807,698,698,698,698,0
20240103,160500,2936680807,698,698,698,698,0
20240103,160400,2936680807,698,698,698,698,0
20240103,160300,2936680807,698,698,698,698,0
20240103,160200,2936680807,698,698,698,698,0
20240103,160100,2936680807,698,698,698,698,0
20240103,160000,2936680807,698,698,698,698,0
20240103,155900,2936680807,698,698,698,698,0
20240103,155800,2936680807,698,698,698,698,0
20240103,155700,2936680807,698,698,698,698,0
20240103,155600,2936680807,698,698,698,698,0
20240103,155500,2936680807,698,698,698,698,0
20240103,155400,2936680807,698,698,698,698,0
20240103,155300,2936680807,698,698,698,698,0
20240103,155200,2936680807,698,698,698,698,15953
20240103,155100,2936680807,698,698,698,698,0
20240103,155000,2936680807,698,698,698,698,0
20240103,154900,2936680807,698,698,698,698,0
20240103,154800,2936680807,698,698,698,698,0
20240103,154700,2936680807,698,698,698,698,0
20240103,154600,2936680807,698,698,698,698,0
20240103,154500,2936680807,698,698,698,698,0
20240103,154400,2936680807,698,698,698,698,0
20240103,154300,2936680807,698,698,698,698,0
20240103,154200,2936680807,698,698,698,698,0
20240103,154100,2936680807,698,698,698,698,0
20240103,154000,2936680807,698,698,698,698,0
20240103,153900,2936680807,698,698,698,698,0
20240103,153800,2936680807,698,698,698,698,0
20240103,153700,2936680807,698,698,698,698,0
20240103,153600,2936680807,698,698,698,698,0
20240103,153500,2936680807,698,698,698,698,0
20240103,153400,2936680807,698,698,698,698,0
20240103,153300,2936680807,698,698,698,698,0
20240103,153200,2936680807,698,698,698,698,0
20240103,153100,2936680807,698,698,698,698,0
20240103,153000,2936680807,698,698,698,698,15953
20240103,152900,2925545613,691,691,691,691,0
20240103,152800,2925545613,691,691,691,691,0
20240103,152700,2925545613,691,691,691,691,0
20240103,152600,2925545613,691,691,691,691,0
20240103,152500,2925545613,691,691,691,691,0
20240103,152400,2925545613,691,691,691,691,0
20240103,152300,2925545613,691,691,691,691,0
20240103,152200,2925545613,691,691,691,691,0
20240103,152100,2925545613,691,691,691,691,0
20240103,152000,2925545613,691,691,691,691,0
20240103,151900,2925545613,691,688,691,688,316
20240103,151800,2925328202,688,690,690,684,6892
20240103,151700,2920595667,692,692,692,692,0
20240103,151600,2920595667,692,689,693,689,7645
20240103,151500,2915319402,688,688,688,688,8
20240103,151400,2915313898,688,688,688,688,0
20240103,151300,2915313898,688,690,690,688,440
20240103,151200,2915010525,690,692,692,690,1161
20240103,151100,2914208535,697,692,697,692,124
20240103,151000,2914122722,692,695,700,692,5395
20240103,150900,2910373634,699,692,700,692,9563
20240103,150800,2903683815,692,697,700,685,17656
20240103,150700,2891378471,698,686,698,686,14003
20240103,150600,2881641554,685,683,685,683,6707
20240103,150500,2877058506,682,683,683,682,700
20240103,150400,2876580706,683,683,683,683,219
20240103,150300,2876431129,683,683,683,683,0
20240103,150200,2876431129,683,681,683,681,3179
20240103,150100,2874260072,682,683,683,680,15100
20240103,150000,2863975160,683,683,683,683,741
20240103,145900,2863469057,684,682,684,682,4
20240103,145800,2863466327,681,684,684,681,2221
20240103,145700,2861951887,686,685,686,685,1033
20240103,145600,2861244249,684,684,684,684,0
20240103,145500,2861244249,684,684,684,684,11
20240103,145400,2861236725,684,685,685,682,3046
20240103,145300,2859154105,685,688,688,683,8647
20240103,145200,2853237769,688,688,688,687,1185
20240103,145100,2852423516,685,685,685,685,1133
20240103,145000,2851647411,686,689,689,686,14206
20240103,144900,2841888926,689,689,689,689,3503
20240103,144800,2839475359,688,689,689,688,154
20240103,144700,2839369353,689,692,692,689,621
20240103,144600,2838940881,692,688,693,688,121
20240103,144500,2838857611,689,686,689,686,3119
20240103,144400,2836713107,686,686,686,686,815
20240103,144300,2836154017,686,687,687,686,275
20240103,144200,2835965163,687,687,687,687,1
20240103,144100,2835964476,685,687,687,684,8376
20240103,144000,2830228584,687,684,687,681,26898
20240103,143900,2811839723,684,688,688,684,7897
20240103,143800,2806427081,687,686,687,685,7977
20240103,143700,2800955961,687,687,687,687,3
20240103,143600,2800953900,686,686,687,686,2166
20240103,143500,2799467833,687,687,687,687,0
20240103,143400,2799467833,687,687,687,687,153
20240103,143300,2799362722,689,688,689,688,106
20240103,143200,2799289771,687,689,689,687,9
20240103,143100,2799283578,688,688,688,688,1
20240103,143000,2799282890,688,687,688,687,3402
20240103,142900,2796942766,687,686,687,686,683
20240103,142800,2796473561,686,686,686,686,296
20240103,142700,2796270505,687,687,687,687,511
20240103,142600,2795919448,687,687,690,687,172
20240103,142500,2795801181,687,689,695,687,3026
20240103,142400,2793704259,692,690,692,689,716
20240103,142300,2793208892,691,691,693,691,655
20240103,142200,2792754983,690,688,690,688,6675
20240103,142100,2788151322,688,690,690,688,11
20240103,142000,2788143734,688,690,690,688,340
20240103,141900,2787909810,692,693,696,692,4455
20240103,141800,2784822284,693,693,693,693,1567
20240103,141700,2783736353,693,693,693,693,1
20240103,141600,2783735660,693,693,693,693,1529
20240103,141500,2782676063,693,693,693,693,124
20240103,141400,2782590131,693,693,693,693,112
20240103,141300,2782512515,693,695,695,693,112
20240103,141200,2782434897,695,693,695,693,1910
20240103,141100,2781108267,693,695,695,693,2108
20240103,141000,2779643551,693,694,695,693,5510
20240103,140900,2775819101,692,688,699,688,16024
20240103,140800,2764693843,685,686,686,685,3496
20240103,140700,2762298904,688,688,688,688,0
20240103,140600,2762298904,688,688,688,688,0
20240103,140500,2762298904,688,685,688,685,81
20240103,140400,2762243416,685,688,688,685,2105
20240103,140300,2760801487,688,686,688,686,3
20240103,140200,2760799425,686,686,686,686,400
20240103,140100,2760525025,686,688,688,686,260
20240103,140000,2760346545,685,685,685,685,2709
20240103,135900,2758490880,685,688,688,685,556
20240103,135800,2758109502,688,688,688,684,1172
20240103,135700,2757306855,688,686,688,684,330
20240103,135600,2757080465,686,685,686,684,6892
20240103,135500,2752359663,685,686,686,685,4507
20240103,135400,2749270861,688,688,688,685,1103
20240103,135300,2748513917,688,688,688,685,6317
20240103,135200,2744183346,686,687,688,685,16925
20240103,135100,2732572757,686,686,686,686,4999
20240103,135000,2729143443,686,687,688,686,6845
20240103,134900,2724443383,687,685,691,685,5179
20240103,134800,2720884071,684,689,689,684,29638
20240103,134700,2700560784,689,691,691,687,31547
20240103,134600,2678857315,691,691,691,690,6868
20240103,134500,2674116347,691,693,695,691,586
20240103,134400,2673711070,692,693,695,691,619
20240103,134300,2673282917,693,690,693,688,3583
20240103,134200,2670807723,690,690,692,688,11053
20240103,134100,2663188686,686,692,693,686,7759
20240103,134000,2657840150,690,689,693,687,16904
20240103,133900,2646209901,689,694,695,689,8373
20240103,133800,2640427624,693,697,699,692,6469
20240103,133700,2635939719,699,698,699,696,5918
20240103,133600,2631817786,696,697,697,696,693
20240103,133500,2631335258,697,697,697,696,3242
20240103,133400,2629075605,699,700,701,698,6630
20240103,133300,2624432828,700,693,702,692,32030
20240103,133200,2602126127,693,694,695,691,8097
20240103,133100,2596516255,694,692,695,692,6609
20240103,133000,2591940169,692,694,694,688,12159
20240103,132900,2583536089,695,699,699,691,8386
20240103,132800,2577706493,699,698,702,698,23843
20240103,132700,2561030781,698,698,709,697,91549
20240103,132600,2496641667,701,688,702,686,67693
20240103,132500,2449593569,688,687,690,687,2650
20240103,132400,2447771498,688,692,692,688,23847
20240103,132300,2431342928,694,691,694,690,8385
20240103,132200,2425544757,691,696,696,690,7390
20240103,132100,2420431134,695,693,696,692,5008
20240103,132000,2416952959,697,693,697,693,14424
20240103,131900,2406921991,693,692,693,690,5569
20240103,131800,2403067710,692,691,693,691,13411
20240103,131700,2393787798,692,688,692,686,18867
20240103,131600,2380788947,690,686,690,686,12444
20240103,131500,2372236492,686,681,686,681,17384
20240103,131400,2360377040,682,687,687,680,50991
20240103,131300,2325569657,687,687,688,682,37003
20240103,131200,2300248138,687,681,688,681,32241
20240103,131100,2278133788,681,695,695,678,64172
20240103,131000,2234288925,691,696,704,691,86910
20240103,130900,2173799956,696,691,696,691,58311
20240103,130800,2133260659,693,704,704,691,86763
20240103,130700,2072782022,704,706,710,703,64532
20240103,130600,2027302533,706,714,714,706,124365
20240103,130500,1939162528,713,712,714,711,42072
20240103,130400,1909210150,712,718,720,712,41576
20240103,130300,1879420744,718,709,719,708,78548
20240103,130200,1823463484,709,713,715,709,51271
20240103,130100,1786944683,713,713,721,711,80140
20240103,130000,1729712853,713,715,731,711,268270
20240103,125900,1536603197,715,713,726,708,219650
20240103,125800,1379252658,715,727,731,714,748447
20240103,125700,836532604,727,727,727,727,0
20240103,125600,836532604,727,707,727,702,276083
20240103,125500,637450746,707,704,707,700,55055
20240103,125400,598688247,705,696,706,694,61631
20240103,125300,555470715,696,701,701,691,27186
20240103,125200,536548343,698,696,701,691,32675
20240103,125100,513860158,696,696,707,693,124622
20240103,125000,426532526,696,697,700,695,7789
20240103,124900,421103196,696,695,702,695,33188
20240103,124800,397890379,702,706,706,693,33871
20240103,124700,374296212,706,683,706,682,44528
20240103,124600,343371254,681,700,701,681,39132
20240103,124500,316383302,700,662,700,662,193332
20240103,124400,184504340,663,663,663,663,11
20240103,124300,184497047,663,660,670,657,26271
20240103,124200,167003835,657,656,658,655,6043
20240103,124100,163032646,657,657,657,657,1
20240103,124000,163031989,658,658,658,658,0
20240103,123900,163031989,658,658,658,658,2
20240103,123800,163030673,660,658,660,658,6057
20240103,123700,159033303,657,653,657,653,5549
20240103,123600,155392040,654,653,654,653,3569
20240103,123500,153057920,653,653,653,653,2130
20240103,123400,151667030,653,653,653,653,1
20240103,123300,151666377,651,649,651,649,3960
20240103,123200,149089787,649,649,649,649,1
20240103,123100,149089138,648,648,648,648,0
20240103,123000,149089138,648,648,648,648,0
20240103,122900,149089138,648,648,648,648,1
20240103,122800,149088490,649,649,649,649,4
20240103,122700,149085894,649,649,649,649,7
20240103,122600,149081351,649,649,649,649,1
20240103,122500,149080702,649,649,649,649,2
20240103,122400,149079404,648,648,648,648,0
20240103,122300,149079404,648,648,648,648,0
20240103,122200,149079404,648,648,648,648,0
20240103,122100,149079404,648,648,648,648,0
20240103,122000,149079404,648,648,648,648,0
20240103,121900,149079404,648,649,649,648,2374
20240103,121800,147539478,649,649,649,649,1
20240103,121700,147538829,649,649,649,649,800
20240103,121600,147019629,649,649,649,649,725
20240103,121500,146549104,652,652,652,652,0
20240103,121400,146549104,652,652,652,652,1000
20240103,121300,145897104,651,651,651,651,0
20240103,121200,145897104,651,651,651,651,2
20240103,121100,145895802,649,649,649,649,0
20240103,121000,145895802,649,649,649,649,0
20240103,120900,145895802,649,649,649,649,0
20240103,120800,145895802,649,649,649,649,173
20240103,120700,145783525,649,649,649,649,0
20240103,120600,145783525,649,649,649,649,0
20240103,120500,145783525,649,649,649,649,0
20240103,120400,145783525,649,649,649,649,0
20240103,120300,145783525,649,649,649,649,0
20240103,120200,145783525,649,649,649,649,1
20240103,120100,145782876,650,650,650,650,5000
20240103,120000,142532876,650,650,650,650,300
20240103,115900,142337876,650,650,650,650,0
20240103,115800,142337876,650,650,650,650,0
20240103,115700,142337876,650,650,650,650,0
20240103,115600,142337876,650,650,650,650,0
20240103,115500,142337876,650,650,650,650,22
20240103,115400,142323576,650,650,650,650,0
20240103,115300,142323576,650,650,650,650,0
20240103,115200,142323576,650,650,650,650,0
20240103,115100,142323576,650,650,650,650,1
20240103,115000,142322926,648,650,650,648,661
20240103,114900,141894586,650,650,650,650,0
20240103,114800,141894586,650,650,650,650,1005
20240103,114700,141241336,650,650,650,650,0
20240103,114600,141241336,650,650,650,650,0
20240103,114500,141241336,650,650,650,650,0
20240103,114400,141241336,650,650,650,650,5
20240103,114300,141238086,650,650,650,650,0
20240103,114200,141238086,650,650,650,650,0
20240103,114100,141238086,650,650,650,650,0
20240103,114000,141238086,650,650,650,650,0
20240103,113900,141238086,650,650,650,650,0
20240103,113800,141238086,650,650,650,650,0
20240103,113700,141238086,650,650,650,650,11
20240103,113600,141230936,650,650,650,650,0
20240103,113500,141230936,650,650,650,650,0
20240103,113400,141230936,650,648,650,648,11
20240103,113300,141223788,650,650,650,648,12
20240103,113200,141215990,650,650,650,650,21
20240103,113100,141202340,650,650,650,650,0
20240103,113000,141202340,650,650,650,650,10
20240103,112900,141195840,650,650,650,650,0
20240103,112800,141195840,650,650,650,650,12
20240103,112700,141188040,650,650,650,650,10
20240103,112600,141181540,650,648,650,648,183
20240103,112500,141062936,652,652,652,652,0
20240103,112400,141062936,652,650,652,650,20
20240103,112300,141049916,648,648,648,648,0
20240103,112200,141049916,648,648,648,648,0
20240103,112100,141049916,648,648,648,648,1400
20240103,112000,140142716,648,648,648,648,0
20240103,111900,140142716,648,648,648,648,0
20240103,111800,140142716,648,648,648,648,0
20240103,111700,140142716,648,648,648,648,0
20240103,111600,140142716,648,648,648,648,241
20240103,111500,139986548,648,648,648,648,250
20240103,111400,139824548,648,648,648,648,9
20240103,111300,139818716,648,648,648,648,500
20240103,111200,139494716,648,648,648,648,0
20240103,111100,139494716,648,648,648,648,7
20240103,111000,139490180,647,647,647,647,1
20240103,110900,139489533,647,647,647,647,0
20240103,110800,139489533,647,647,647,647,1
20240103,110700,139488886,647,648,648,647,779
20240103,110600,138984794,649,651,651,648,861
20240103,110500,138426585,651,651,651,651,40
20240103,110400,138400545,651,651,651,651,20
20240103,110300,138387525,651,651,653,651,1101
20240103,110200,137670674,651,649,651,649,11
20240103,110100,137663515,649,649,649,649,31
20240103,110000,137643396,647,648,649,647,4767
20240103,105900,134558803,648,650,650,648,990
20240103,105800,133917152,652,652,652,652,1
20240103,105700,133916500,652,652,653,652,90
20240103,105600,133857800,649,649,649,649,0
20240103,105500,133857800,649,653,653,649,4055
20240103,105400,131225993,653,653,653,650,6694
20240103,105300,126874757,653,653,653,653,308
20240103,105200,126673633,654,654,654,654,14
20240103,105100,126664477,654,654,654,654,11
20240103,105000,126657283,653,654,654,653,36
20240103,104900,126633743,654,655,655,654,52
20240103,104800,126599713,654,654,654,653,64
20240103,104700,126557885,654,654,654,653,66
20240103,104600,126514751,654,654,654,654,72
20240103,104500,126467663,654,652,654,652,19
20240103,104400,126455239,653,650,653,650,6521
20240103,104300,122197251,648,650,650,648,471
20240103,104200,121891841,650,651,651,650,597
20240103,104100,121503781,651,651,651,651,0
20240103,104000,121503781,651,651,651,651,10
20240103,103900,121497271,653,653,653,653,0
20240103,103800,121497271,653,652,653,652,24
20240103,103700,121481619,652,652,652,652,1
20240103,103600,121480967,650,650,650,650,193
20240103,103500,121355517,649,649,649,649,2
20240103,103400,121354219,650,650,650,650,20
20240103,103300,121341219,650,650,650,650,160
20240103,103200,121237219,650,650,650,650,502
20240103,103100,120910919,649,649,649,649,2610
20240103,103000,119217029,648,648,648,648,0
20240103,102900,119217029,648,648,648,648,6957
20240103,102800,114708893,648,648,648,647,12302
20240103,102700,106737497,648,648,648,648,0
20240103,102600,106737497,648,648,648,648,167
20240103,102500,106629281,647,647,647,647,4500
20240103,102400,103717781,647,647,647,647,1223
20240103,102300,102926500,648,648,648,648,3
20240103,102200,102924556,648,648,648,648,88
20240103,102100,102867532,647,647,647,647,3040
20240103,102000,100900652,648,648,648,648,400
20240103,101900,100641452,649,649,649,649,18
20240103,101800,100629770,649,648,649,648,287
20240103,101700,100443693,648,648,648,648,839
20240103,101600,99900021,648,648,648,648,298
20240103,101500,99706917,648,647,648,646,101
20240103,101400,99641639,646,650,650,646,3783
20240103,101300,97184324,650,650,650,650,0
20240103,101200,97184324,650,652,652,650,1926
20240103,101100,95930523,654,654,654,654,0
20240103,101000,95930523,654,654,654,654,1
20240103,100900,95929869,653,653,653,653,35
20240103,100800,95907014,654,654,654,654,277
20240103,100700,95725856,655,655,655,655,0
20240103,100600,95725856,655,654,659,654,3560
20240103,100500,93394472,654,653,654,653,110
20240103,100400,93322632,654,654,654,654,0
20240103,100300,93322632,654,654,654,654,8537
20240103,100200,87739434,654,656,656,654,2378
20240103,100100,86183288,656,655,656,654,4176
20240103,100000,83445025,654,654,654,654,11
20240103,095900,83437831,656,656,656,656,1
20240103,095800,83437175,657,657,657,656,3455
20240103,095700,81170665,657,656,657,656,2063
20240103,095600,79815374,656,657,657,656,1424
20240103,095500,78880809,656,657,657,656,33
20240103,095400,78859150,657,657,657,655,228
20240103,095300,78709456,656,656,659,656,464
20240103,095200,78404742,656,656,656,656,11
20240103,095100,78397526,656,656,656,656,22
20240103,095000,78383094,656,656,656,656,14
20240103,094900,78373910,659,654,659,654,1048
20240103,094800,77687006,655,656,656,655,96
20240103,094700,77624044,657,657,657,657,16
20240103,094600,77613532,657,657,657,656,529
20240103,094500,77266479,657,659,660,657,2035
20240103,094400,75929430,663,659,663,659,9167
20240103,094300,69885243,662,656,662,656,5988
20240103,094200,65934373,655,654,655,654,1194
20240103,094100,65152742,654,655,655,654,36
20240103,094000,65129174,655,654,655,654,11
20240103,093900,65121978,654,652,654,652,986
20240103,093800,64477136,650,651,655,650,34
20240103,093700,64454884,650,649,650,649,2274
20240103,093600,62977713,649,648,655,648,6352
20240103,093500,58861596,648,648,648,648,48
20240103,093400,58830492,648,647,648,647,472
20240103,093300,58525097,647,655,655,645,12798
20240103,093200,50217827,651,655,655,651,3929
20240103,093100,47659898,656,651,656,651,1195
20240103,093000,46881618,651,651,651,651,101
20240103,092900,46815867,651,651,651,648,1481
20240103,092800,45855669,651,651,651,651,310
20240103,092700,45653859,652,651,652,651,22
20240103,092600,45639526,651,650,651,649,480
20240103,092500,45327450,650,649,650,647,5149
20240103,092400,41995804,649,648,649,648,101
20240103,092300,41930348,648,648,648,648,1514
20240103,092200,40949276,648,648,648,648,1
20240103,092100,40948628,647,646,647,646,101
20240103,092000,40883282,645,645,645,645,472
20240103,091900,40578842,647,650,650,645,3604
20240103,091800,38251331,650,650,650,650,201
20240103,091700,38120681,651,652,652,650,522
20240103,091600,37781175,650,648,652,648,14305
20240103,091500,28510965,648,650,650,647,9824
20240103,091400,22145561,648,651,651,648,119
20240103,091300,22068368,652,652,652,652,21
20240103,091200,22054676,652,654,654,652,15
20240103,091100,22044870,654,655,655,650,3140
20240103,091000,20003657,655,655,655,655,214
20240103,090900,19863487,655,653,656,641,14248
20240103,090800,10585405,655,658,658,655,1453
20240103,090700,9629356,658,664,667,650,8988
20240103,090600,3756235,667,667,667,667,0
20240103,090500,3756235,667,667,667,667,2445
20240103,090400,2125420,668,668,668,668,0
20240103,090300,2125420,668,668,668,668,40
20240103,090200,2098700,670,672,672,670,22
20240103,090100,2083932,672,661,672,659,2560
20240103,090000,391973,661,661,661,661,593