stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,185100,645809485,675,675,675,675,12147
20240104,185000,645809485,675,675,675,675,0
20240104,184900,645809485,675,675,675,675,0
20240104,184800,645809485,675,675,675,675,0
20240104,184700,645809485,675,675,675,675,0
20240104,184600,645809485,675,675,675,675,0
20240104,184500,645809485,675,675,675,675,0
20240104,184400,645809485,675,675,675,675,0
20240104,184300,645809485,675,675,675,675,0
20240104,184200,645809485,675,675,675,675,0
20240104,184100,645809485,675,675,675,675,0
20240104,184000,645809485,675,675,675,675,0
20240104,183900,645809485,675,675,675,675,0
20240104,183800,645809485,675,675,675,675,0
20240104,183700,645809485,675,675,675,675,0
20240104,183600,645809485,675,675,675,675,0
20240104,183500,645809485,675,675,675,675,0
20240104,183400,645809485,675,675,675,675,0
20240104,183300,645809485,675,675,675,675,0
20240104,183200,645809485,675,675,675,675,0
20240104,183100,645809485,675,675,675,675,0
20240104,183000,645809485,675,675,675,675,0
20240104,182900,645809485,675,675,675,675,0
20240104,182800,645809485,675,675,675,675,0
20240104,182700,645809485,675,675,675,675,0
20240104,182600,645809485,675,675,675,675,0
20240104,182500,645809485,675,675,675,675,0
20240104,182400,645809485,675,675,675,675,0
20240104,182300,645809485,675,675,675,675,0
20240104,182200,645809485,675,675,675,675,0
20240104,182100,645809485,675,675,675,675,12147
20240104,182000,645809485,675,675,675,675,0
20240104,181900,645809485,675,675,675,675,0
20240104,181800,645809485,675,675,675,675,0
20240104,181700,645809485,675,675,675,675,0
20240104,181600,645809485,675,675,675,675,0
20240104,181500,645809485,675,675,675,675,0
20240104,181400,645809485,675,675,675,675,0
20240104,181300,645809485,675,675,675,675,0
20240104,181200,645809485,675,675,675,675,0
20240104,181100,645809485,675,675,675,675,0
20240104,181000,645809485,675,675,675,675,0
20240104,180900,645809485,675,675,675,675,0
20240104,180800,645809485,675,675,675,675,0
20240104,180700,645809485,675,675,675,675,0
20240104,180600,645809485,675,675,675,675,0
20240104,180500,645809485,675,675,675,675,0
20240104,180400,645809485,675,675,675,675,0
20240104,180300,645809485,675,675,675,675,0
20240104,180200,645809485,675,675,675,675,0
20240104,180100,645809485,675,675,675,675,0
20240104,180000,645809485,675,675,675,675,0
20240104,175900,645809485,675,675,675,675,0
20240104,175800,645809485,675,675,675,675,0
20240104,175700,645809485,675,675,675,675,0
20240104,175600,645809485,675,675,675,675,0
20240104,175500,645809485,675,675,675,675,0
20240104,175400,645809485,675,675,675,675,0
20240104,175300,645809485,675,675,675,675,0
20240104,175200,645809485,675,675,675,675,0
20240104,175100,645809485,675,675,675,675,12147
20240104,175000,645809485,675,675,675,675,0
20240104,174900,645809485,675,675,675,675,0
20240104,174800,645809485,675,675,675,675,0
20240104,174700,645809485,675,675,675,675,0
20240104,174600,645809485,675,675,675,675,0
20240104,174500,645809485,675,675,675,675,0
20240104,174400,645809485,675,675,675,675,0
20240104,174300,645809485,675,675,675,675,0
20240104,174200,645809485,675,675,675,675,0
20240104,174100,645809485,675,675,675,675,0
20240104,174000,645809485,675,675,675,675,0
20240104,173900,645809485,675,675,675,675,0
20240104,173800,645809485,675,675,675,675,0
20240104,173700,645809485,675,675,675,675,0
20240104,173600,645809485,675,675,675,675,0
20240104,173500,645809485,675,675,675,675,0
20240104,173400,645809485,675,675,675,675,0
20240104,173300,645809485,675,675,675,675,0
20240104,173200,645809485,675,675,675,675,0
20240104,173100,645809485,675,675,675,675,0
20240104,173000,645809485,675,675,675,675,0
20240104,172900,645809485,675,675,675,675,0
20240104,172800,645809485,675,675,675,675,0
20240104,172700,645809485,675,675,675,675,0
20240104,172600,645809485,675,675,675,675,0
20240104,172500,645809485,675,675,675,675,0
20240104,172400,645809485,675,675,675,675,0
20240104,172300,645809485,675,675,675,675,0
20240104,172200,645809485,675,675,675,675,0
20240104,172100,645809485,675,675,675,675,12147
20240104,172000,645809485,675,675,675,675,0
20240104,171900,645809485,675,675,675,675,0
20240104,171800,645809485,675,675,675,675,0
20240104,171700,645809485,675,675,675,675,0
20240104,171600,645809485,675,675,675,675,0
20240104,171500,645809485,675,675,675,675,0
20240104,171400,645809485,675,675,675,675,0
20240104,171300,645809485,675,675,675,675,0
20240104,171200,645809485,675,675,675,675,0
20240104,171100,645809485,675,675,675,675,0
20240104,171000,645809485,675,675,675,675,0
20240104,170900,645809485,675,675,675,675,0
20240104,170800,645809485,675,675,675,675,0
20240104,170700,645809485,675,675,675,675,0
20240104,170600,645809485,675,675,675,675,0
20240104,170500,645809485,675,675,675,675,0
20240104,170400,645809485,675,675,675,675,0
20240104,170300,645809485,675,675,675,675,0
20240104,170200,645809485,675,675,675,675,0
20240104,170100,645809485,675,675,675,675,0
20240104,170000,645809485,675,675,675,675,0
20240104,165900,645809485,675,675,675,675,0
20240104,165800,645809485,675,675,675,675,0
20240104,165700,645809485,675,675,675,675,0
20240104,165600,645809485,675,675,675,675,0
20240104,165500,645809485,675,675,675,675,0
20240104,165400,645809485,675,675,675,675,0
20240104,165300,645809485,675,675,675,675,0
20240104,165200,645809485,675,675,675,675,0
20240104,165100,645809485,675,675,675,675,12147
20240104,165000,645809485,675,675,675,675,0
20240104,164900,645809485,675,675,675,675,0
20240104,164800,645809485,675,675,675,675,0
20240104,164700,645809485,675,675,675,675,0
20240104,164600,645809485,675,675,675,675,0
20240104,164500,645809485,675,675,675,675,0
20240104,164400,645809485,675,675,675,675,0
20240104,164300,645809485,675,675,675,675,0
20240104,164200,645809485,675,675,675,675,0
20240104,164100,645809485,675,675,675,675,0
20240104,164000,645809485,675,675,675,675,0
20240104,163900,645809485,675,675,675,675,0
20240104,163800,645809485,675,675,675,675,0
20240104,163700,645809485,675,675,675,675,0
20240104,163600,645809485,675,675,675,675,0
20240104,163500,645809485,675,675,675,675,0
20240104,163400,645809485,675,675,675,675,0
20240104,163300,645809485,675,675,675,675,0
20240104,163200,645809485,675,675,675,675,0
20240104,163100,645809485,675,675,675,675,0
20240104,163000,645809485,675,675,675,675,0
20240104,162900,645809485,675,675,675,675,0
20240104,162800,645809485,675,675,675,675,0
20240104,162700,645809485,675,675,675,675,0
20240104,162600,645809485,675,675,675,675,0
20240104,162500,645809485,675,675,675,675,0
20240104,162400,645809485,675,675,675,675,0
20240104,162300,645809485,675,675,675,675,0
20240104,162200,645809485,675,675,675,675,0
20240104,162100,645809485,675,675,675,675,12147
20240104,162000,645809485,675,675,675,675,0
20240104,161900,645809485,675,675,675,675,0
20240104,161800,645809485,675,675,675,675,0
20240104,161700,645809485,675,675,675,675,0
20240104,161600,645809485,675,675,675,675,0
20240104,161500,645809485,675,675,675,675,0
20240104,161400,645809485,675,675,675,675,0
20240104,161300,645809485,675,675,675,675,0
20240104,161200,645809485,675,675,675,675,0
20240104,161100,645809485,675,675,675,675,0
20240104,161000,645809485,675,675,675,675,0
20240104,160900,645809485,675,675,675,675,0
20240104,160800,645809485,675,675,675,675,0
20240104,160700,645809485,675,675,675,675,0
20240104,160600,645809485,675,675,675,675,0
20240104,160500,645809485,675,675,675,675,0
20240104,160400,645809485,675,675,675,675,0
20240104,160300,645809485,675,675,675,675,0
20240104,160200,645809485,675,675,675,675,0
20240104,160100,645809485,675,675,675,675,0
20240104,160000,645809485,675,675,675,675,0
20240104,155900,645809485,675,675,675,675,0
20240104,155800,645809485,675,675,675,675,0
20240104,155700,645809485,675,675,675,675,0
20240104,155600,645809485,675,675,675,675,0
20240104,155500,645809485,675,675,675,675,0
20240104,155400,645809485,675,675,675,675,0
20240104,155300,645809485,675,675,675,675,0
20240104,155200,645809485,675,675,675,675,0
20240104,155100,645809485,675,675,675,675,12147
20240104,155000,645809485,675,675,675,675,0
20240104,154900,645809485,675,675,675,675,0
20240104,154800,645809485,675,675,675,675,0
20240104,154700,645809485,675,675,675,675,0
20240104,154600,645809485,675,675,675,675,0
20240104,154500,645809485,675,675,675,675,0
20240104,154400,645809485,675,675,675,675,0
20240104,154300,645809485,675,675,675,675,0
20240104,154200,645809485,675,675,675,675,0
20240104,154100,645809485,675,675,675,675,0
20240104,154000,645809485,675,675,675,675,0
20240104,153900,645809485,675,675,675,675,0
20240104,153800,645809485,675,675,675,675,0
20240104,153700,645809485,675,675,675,675,0
20240104,153600,645809485,675,675,675,675,0
20240104,153500,645809485,675,675,675,675,0
20240104,153400,645809485,675,675,675,675,0
20240104,153300,645809485,675,675,675,675,0
20240104,153200,645809485,675,675,675,675,0
20240104,153100,645809485,675,675,675,675,0
20240104,153000,645809485,675,675,675,675,12147
20240104,152900,637610260,675,675,675,675,0
20240104,152800,637610260,675,675,675,675,0
20240104,152700,637610260,675,675,675,675,0
20240104,152600,637610260,675,675,675,675,0
20240104,152500,637610260,675,675,675,675,0
20240104,152400,637610260,675,675,675,675,0
20240104,152300,637610260,675,675,675,675,0
20240104,152200,637610260,675,675,675,675,0
20240104,152100,637610260,675,675,675,675,0
20240104,152000,637610260,675,675,675,675,0
20240104,151900,637610260,675,678,679,675,11000
20240104,151800,630183678,678,678,678,678,1
20240104,151700,630183000,678,678,678,678,0
20240104,151600,630183000,678,678,678,678,807
20240104,151500,629635854,679,678,679,678,69
20240104,151400,629589071,679,678,679,678,1179
20240104,151300,628789482,679,678,679,678,2000
20240104,151200,627431483,679,679,679,679,2015
20240104,151100,626063298,679,679,679,679,133
20240104,151000,625972991,675,679,679,675,327
20240104,150900,625752241,679,678,679,678,2002
20240104,150800,624394883,678,678,678,678,0
20240104,150700,624394883,678,675,678,675,41
20240104,150600,624367115,678,678,678,678,2003
20240104,150500,623009081,678,678,678,678,284
20240104,150400,622816529,678,676,678,676,20
20240104,150300,622803007,678,678,678,678,3
20240104,150200,622800973,678,677,678,677,271
20240104,150100,622617504,678,678,678,678,6
20240104,150000,622613436,678,678,678,678,5
20240104,145900,622610046,678,677,678,677,733
20240104,145800,622113803,677,677,677,677,37
20240104,145700,622088754,677,677,677,677,1
20240104,145600,622088077,677,677,677,677,0
20240104,145500,622088077,677,677,677,677,2
20240104,145400,622086723,678,678,678,678,17
20240104,145300,622075197,678,678,678,678,1
20240104,145200,622074519,678,676,678,675,105
20240104,145100,622003628,675,679,679,675,6804
20240104,145000,617406966,679,679,680,677,1836
20240104,144900,616161980,679,678,679,678,11
20240104,144800,616154521,679,679,679,679,0
20240104,144700,616154521,679,679,679,679,0
20240104,144600,616154521,679,680,680,678,80
20240104,144500,616100217,682,682,682,682,10
20240104,144400,616093397,683,680,683,679,3164
20240104,144300,613944662,680,678,680,678,622
20240104,144200,613522260,680,680,680,680,0
20240104,144100,613522260,680,680,680,680,0
20240104,144000,613522260,680,678,680,678,4
20240104,143900,613519544,680,676,680,676,52
20240104,143800,613484386,677,677,677,677,138
20240104,143700,613390960,678,678,678,678,7
20240104,143600,613386214,678,678,678,676,12
20240104,143500,613378080,680,680,680,680,0
20240104,143400,613378080,680,675,680,675,1101
20240104,143300,612633746,676,674,676,673,5848
20240104,143200,608689722,674,674,674,674,468
20240104,143100,608374290,675,675,675,675,10
20240104,143000,608367540,676,676,676,676,30
20240104,142900,608347260,676,676,676,676,0
20240104,142800,608347260,676,678,678,676,4827
20240104,142700,605084188,678,678,678,678,1
20240104,142600,605083510,678,677,678,677,5011
20240104,142500,601686062,678,678,678,678,4
20240104,142400,601683350,678,678,678,678,97
20240104,142300,601617584,677,677,677,677,1541
20240104,142200,600574327,677,677,677,677,1
20240104,142100,600573650,678,678,678,678,5
20240104,142000,600570260,678,678,678,678,100
20240104,141900,600502460,678,677,678,677,40
20240104,141800,600475375,677,677,677,677,0
20240104,141700,600475375,677,677,677,677,121
20240104,141600,600393458,678,678,678,678,0
20240104,141500,600393458,678,678,678,678,15
20240104,141400,600383288,676,676,678,676,1125
20240104,141300,599622772,676,676,678,676,10
20240104,141200,599616004,677,676,677,676,2003
20240104,141100,598259976,678,678,678,678,2
20240104,141000,598258620,675,678,678,675,3693
20240104,140900,595765649,678,678,678,678,45
20240104,140800,595735139,678,676,678,676,2556
20240104,140700,594007270,677,678,678,677,1289
20240104,140600,593134604,678,678,678,678,101
20240104,140500,593066126,677,676,678,676,720
20240104,140400,592578491,676,676,676,676,1
20240104,140300,592577815,676,677,677,676,25
20240104,140200,592560895,677,677,677,677,6
20240104,140100,592556833,677,677,677,677,24
20240104,140000,592540585,677,677,677,677,167
20240104,135900,592427526,678,675,678,675,3984
20240104,135800,589738312,675,677,677,675,7376
20240104,135700,584753011,678,678,678,678,64
20240104,135600,584709619,678,678,678,678,70
20240104,135500,584662159,678,678,678,677,116
20240104,135400,584583558,678,678,678,678,870
20240104,135300,583993698,676,680,680,676,6355
20240104,135200,579697058,680,680,680,678,88
20240104,135100,579637220,680,680,680,680,1
20240104,135000,579636540,680,677,680,677,1495
20240104,134900,578622927,676,676,678,676,5
20240104,134800,578619543,678,678,678,678,40
20240104,134700,578592423,678,678,678,678,0
20240104,134600,578592423,678,676,678,676,741
20240104,134500,578091025,678,676,678,676,3206
20240104,134400,575923767,674,673,674,673,5088
20240104,134300,572494472,673,674,674,673,233
20240104,134200,572337446,674,674,674,674,16
20240104,134100,572326662,674,674,674,674,2
20240104,134000,572325314,674,674,674,674,3
20240104,133900,572323292,674,674,674,674,0
20240104,133800,572323292,674,678,678,674,4783
20240104,133700,569097834,678,677,678,675,15
20240104,133600,569087673,675,675,678,675,252
20240104,133500,568917296,675,675,675,675,26
20240104,133400,568899746,675,674,675,674,36
20240104,133300,568875479,675,678,678,675,2150
20240104,133200,567424007,678,678,678,678,20
20240104,133100,567410447,678,676,678,676,6
20240104,133000,567406386,678,677,678,677,24
20240104,132900,567390127,677,677,678,677,22
20240104,132800,567375213,677,679,679,673,618
20240104,132700,566959003,679,677,679,674,5372
20240104,132600,563332468,678,676,678,674,240
20240104,132500,563170257,676,677,677,675,1006
20240104,132400,562491198,678,676,678,676,67
20240104,132300,562445836,676,675,676,675,10136
20240104,132200,555604035,675,671,675,671,3228
20240104,132100,553434791,672,671,672,671,2
20240104,132000,553433448,671,671,672,671,4
20240104,131900,553430763,672,670,672,669,6706
20240104,131800,548935306,668,668,668,668,1410
20240104,131700,547993426,668,669,669,668,6000
20240104,131600,543982637,670,672,672,670,2300
20240104,131500,542441633,670,672,672,670,27915
20240104,131400,523737668,671,671,671,671,1960
20240104,131300,522422508,672,670,672,670,13206
20240104,131200,513548226,670,670,672,670,5637
20240104,131100,509771434,672,672,672,672,0
20240104,131000,509771434,672,672,672,672,153
20240104,130900,509668618,672,672,672,672,30
20240104,130800,509648458,672,672,672,672,100
20240104,130700,509581258,672,672,672,672,20
20240104,130600,509567818,670,671,671,670,137
20240104,130500,509476021,672,670,672,670,923
20240104,130400,508857359,672,672,672,672,219
20240104,130300,508710191,672,672,672,672,1
20240104,130200,508709519,670,670,672,670,7
20240104,130100,508704827,670,672,672,670,804
20240104,130000,508166139,672,670,672,670,27
20240104,125900,508148009,670,670,670,670,0
20240104,125800,508148009,670,670,670,670,0
20240104,125700,508148009,670,671,671,669,13192
20240104,125600,499318016,672,672,672,672,3043
20240104,125500,497273120,673,673,673,673,0
20240104,125400,497273120,673,673,673,673,1091
20240104,125300,496538877,674,673,674,673,238
20240104,125200,496378466,675,674,675,674,1417
20240104,125100,495422008,675,675,675,675,160
20240104,125000,495314008,675,675,675,675,10
20240104,124900,495307258,675,675,675,675,0
20240104,124800,495307258,675,673,675,673,1731
20240104,124700,494142289,675,675,675,675,2
20240104,124600,494140939,675,675,675,675,16
20240104,124500,494130139,675,675,675,675,0
20240104,124400,494130139,675,675,675,675,0
20240104,124300,494130139,675,674,675,674,1154
20240104,124200,493352333,673,674,674,673,1108
20240104,124100,492606528,675,675,675,675,10
20240104,124000,492599778,675,675,675,675,0
20240104,123900,492599778,675,674,675,674,400
20240104,123800,492330168,674,674,674,674,11
20240104,123700,492322754,674,674,674,674,447
20240104,123600,492021476,674,675,675,674,801
20240104,123500,491481126,674,675,675,674,510
20240104,123400,491137381,674,675,675,674,1015
20240104,123300,490453256,673,673,673,673,712
20240104,123200,489974080,673,673,673,673,1017
20240104,123100,489289639,673,671,673,671,3239
20240104,123000,487110534,671,670,671,670,1518
20240104,122900,486091957,671,671,671,671,1
20240104,122800,486091286,672,672,672,672,0
20240104,122700,486091286,672,672,672,672,1
20240104,122600,486090614,672,672,672,672,398
20240104,122500,485823158,673,673,673,673,0
20240104,122400,485823158,673,670,673,670,516
20240104,122300,485476985,673,673,673,670,10053
20240104,122200,478739395,671,671,671,671,0
20240104,122100,478739395,671,671,671,671,0
20240104,122000,478739395,671,673,673,671,1109
20240104,121900,477993251,673,673,673,673,9
20240104,121800,477987194,673,673,673,673,300
20240104,121700,477785294,673,670,673,670,793
20240104,121600,477253966,670,672,672,670,3135
20240104,121500,475152095,673,673,673,673,0
20240104,121400,475152095,673,673,673,673,30
20240104,121300,475131905,672,671,672,671,1813
20240104,121200,473913575,671,671,671,671,4
20240104,121100,473910891,670,670,670,670,801
20240104,121000,473374221,669,669,669,669,0
20240104,120900,473374221,669,669,670,668,4604
20240104,120800,470294628,670,670,670,670,3
20240104,120700,470292618,669,669,669,669,0
20240104,120600,470292618,669,669,670,669,5659
20240104,120500,466505839,669,672,672,669,6302
20240104,120400,462288563,672,672,672,672,73
20240104,120300,462239507,672,672,672,672,84
20240104,120200,462183059,673,672,673,672,182
20240104,120100,462060673,672,671,672,671,1050
20240104,120000,461356122,673,673,673,673,1
20240104,115900,461355449,673,673,673,673,1
20240104,115800,461354776,673,671,673,671,6121
20240104,115700,457247573,671,671,673,671,16
20240104,115600,457236831,671,671,671,669,7496
20240104,115500,452210783,669,671,671,669,1450
20240104,115400,451239958,673,673,673,673,473
20240104,115300,450921629,671,670,671,670,974
20240104,115200,450268948,670,670,670,670,2220
20240104,115100,448781548,670,670,670,670,3407
20240104,115000,446498858,670,669,670,669,2007
20240104,114900,445156174,669,670,670,669,2426
20240104,114800,443532398,671,671,671,671,202
20240104,114700,443396856,671,671,671,671,134
20240104,114600,443306942,671,671,671,670,27
20240104,114500,443288840,671,671,671,671,170
20240104,114400,443174770,671,670,671,670,384
20240104,114300,442917482,671,671,671,671,4
20240104,114200,442914798,671,671,671,671,168
20240104,114100,442802070,671,673,673,671,64
20240104,114000,442759114,673,673,673,673,5
20240104,113900,442755749,673,676,676,672,3537
20240104,113800,440375124,675,674,675,674,446
20240104,113700,440074099,677,674,677,674,244
20240104,113600,439909514,674,672,678,670,6678
20240104,113500,435427472,673,676,678,670,36446
20240104,113400,410977814,676,678,679,676,530
20240104,113300,410618294,679,678,679,678,4
20240104,113200,410615581,678,678,678,678,0
20240104,113100,410615581,678,677,678,677,13
20240104,113000,410606778,679,675,679,673,10045
20240104,112900,403845060,677,676,677,676,448
20240104,112800,403542211,676,677,677,676,1298
20240104,112700,402663687,677,678,678,675,1903
20240104,112600,401375606,677,678,679,677,705
20240104,112500,400898318,678,678,678,678,0
20240104,112400,400898318,678,678,678,678,1
20240104,112300,400897640,675,677,677,675,10000
20240104,112200,394143142,679,677,679,677,2
20240104,112100,394141786,679,679,679,679,1
20240104,112000,394141107,677,679,679,677,1002
20240104,111900,393462751,679,679,679,679,520
20240104,111800,393109671,679,679,679,679,1612
20240104,111700,392015123,679,679,679,679,807
20240104,111600,391467170,678,679,679,678,2947
20240104,111500,389466457,679,679,679,679,1890
20240104,111400,388183147,679,679,679,679,7330
20240104,111300,383206077,679,676,679,676,1022
20240104,111200,382514221,676,676,676,676,247
20240104,111100,382347249,675,677,677,675,4000
20240104,111000,379646675,679,679,679,679,2964
20240104,110900,377634119,677,678,678,677,55
20240104,110800,377596874,679,682,683,679,2970
20240104,110700,375580171,682,680,682,678,5101
20240104,110600,372119479,682,681,682,680,4208
20240104,110500,369258030,681,683,683,681,1748
20240104,110400,368066628,685,685,685,685,1
20240104,110300,368065943,684,683,684,683,107
20240104,110200,367992763,681,681,681,681,0
20240104,110100,367992763,681,680,681,680,239
20240104,110000,367830141,681,682,686,680,628
20240104,105900,367400703,681,681,687,680,4301
20240104,105800,364468179,680,677,687,677,3198
20240104,105700,362276787,677,677,677,677,284
20240104,105600,362084519,675,673,686,673,15045
20240104,105500,351910607,675,677,677,671,14259
20240104,105400,342309938,677,677,677,677,1425
20240104,105300,341345213,677,677,677,677,1502
20240104,105200,340328359,677,674,677,674,5046
20240104,105100,336912380,673,673,675,673,2116
20240104,105000,335488310,673,676,676,673,25494
20240104,104900,318285051,676,678,678,676,1137
20240104,104800,317516237,678,678,678,678,283
20240104,104700,317324363,678,678,678,676,1785
20240104,104600,316115133,676,681,681,676,13606
20240104,104500,306876619,682,682,682,682,1
20240104,104400,306875937,683,683,683,683,83
20240104,104300,306819248,682,684,684,682,13544
20240104,104200,297569571,684,684,684,684,1
20240104,104100,297568887,684,684,684,684,100
20240104,104000,297500487,682,684,684,682,4
20240104,103900,297497757,683,687,687,683,3734
20240104,103800,294945820,687,687,689,687,1062
20240104,103700,294214647,696,686,696,686,2002
20240104,103600,292830047,686,686,686,686,9
20240104,103500,292823873,686,686,686,686,0
20240104,103400,292823873,686,686,686,686,1
20240104,103300,292823187,685,685,685,685,2
20240104,103200,292821817,683,684,684,683,1363
20240104,103100,291889888,686,686,686,686,1
20240104,103000,291889202,687,688,699,686,5171
20240104,102900,288327736,688,688,688,688,1
20240104,102800,288327048,686,686,686,686,0
20240104,102700,288327048,686,682,686,682,6943
20240104,102600,283572559,684,683,684,681,2896
20240104,102500,281596132,683,683,683,683,5103
20240104,102400,278110783,683,681,683,681,5333
20240104,102300,274479008,681,681,681,681,28
20240104,102200,274459940,681,683,683,681,1918
20240104,102100,273153378,684,684,684,684,0
20240104,102000,273153378,684,681,684,681,213
20240104,101900,273008292,681,683,683,681,301
20240104,101800,272803309,683,683,683,683,2
20240104,101700,272801943,681,684,684,681,10798
20240104,101600,265428071,684,682,684,682,1153
20240104,101500,264641723,684,684,684,684,4
20240104,101400,264638987,684,684,684,682,13336
20240104,101300,255541837,684,684,684,684,1
20240104,101200,255541153,684,685,687,684,9036
20240104,101100,249351991,687,685,687,685,4
20240104,101000,249349249,686,686,686,686,3863
20240104,100900,246699231,686,688,688,686,9146
20240104,100800,240416727,689,691,691,689,2942
20240104,100700,238384946,692,692,692,692,412
20240104,100600,238099842,692,694,694,692,10780
20240104,100500,230634958,694,694,694,694,2
20240104,100400,230633570,694,694,694,693,5017
20240104,100300,227151818,696,696,696,696,21
20240104,100200,227137202,696,696,696,696,1
20240104,100100,227136506,696,696,696,695,7039
20240104,100000,222239764,697,697,697,697,14
20240104,095900,222230006,696,697,699,696,2286
20240104,095800,220638623,696,697,697,696,6032
20240104,095700,216440345,698,698,698,698,1
20240104,095600,216439647,697,699,699,697,301
20240104,095500,216229819,699,698,699,696,14599
20240104,095400,206058440,698,699,699,698,3663
20240104,095300,203501663,700,700,700,700,0
20240104,095200,203501663,700,701,701,698,6929
20240104,095100,198664015,701,700,702,700,1275
20240104,095000,197769289,700,697,700,696,19602
20240104,094900,184059514,697,695,697,695,6214
20240104,094800,179740560,696,695,696,695,2038
20240104,094700,178324149,695,692,695,692,188
20240104,094600,178193505,695,694,695,692,6930
20240104,094500,173388342,695,694,695,694,1160
20240104,094400,172583245,694,692,694,692,2455
20240104,094300,170884377,692,691,692,691,100
20240104,094200,170815179,692,690,692,689,7
20240104,094100,170810348,692,690,692,688,4401
20240104,094000,167778160,693,691,693,691,3000
20240104,093900,165700431,693,689,693,689,5776
20240104,093800,161714911,690,690,690,689,4367
20240104,093700,158701689,689,689,690,689,3014
20240104,093600,156622033,690,689,690,689,5
20240104,093500,156618585,690,687,690,686,1598
20240104,093400,155520795,688,690,690,688,1997
20240104,093300,154146797,690,689,690,689,1767
20240104,093200,152929297,689,689,690,689,3
20240104,093100,152927229,688,688,690,688,355
20240104,093000,152682890,688,690,690,687,129
20240104,092900,152594255,690,690,690,690,8
20240104,092800,152588735,696,696,696,690,2928
20240104,092700,150562435,690,689,690,689,275
20240104,092600,150372959,689,689,689,689,7886
20240104,092500,144939505,690,693,697,690,6163
20240104,092400,140681393,697,697,697,697,0
20240104,092300,140681393,697,691,697,691,5227
20240104,092200,137057086,691,693,693,691,3124
20240104,092100,134898240,693,692,693,692,185
20240104,092000,134770219,691,693,693,691,3
20240104,091900,134768142,693,693,693,693,361
20240104,091800,134517969,692,693,693,692,3140
20240104,091700,132345085,697,691,697,691,6000
20240104,091600,128176281,691,688,691,688,6529
20240104,091500,123669168,690,685,690,685,3618
20240104,091400,121187825,686,685,686,685,5682
20240104,091300,117295300,681,682,682,681,7958
20240104,091200,111872919,686,685,686,680,7502
20240104,091100,106754525,685,686,686,684,6253
20240104,091000,102477122,686,687,687,681,3383
20240104,090900,100155421,687,687,687,682,11283
20240104,090800,92425901,687,687,687,687,2921
20240104,090700,90419174,691,691,691,682,4131
20240104,090600,87586833,682,690,691,682,3837
20240104,090500,84950860,688,688,692,688,5878
20240104,090400,80901823,687,687,687,681,10111
20240104,090300,73956192,682,686,687,681,3843
20240104,090200,71317610,687,688,694,674,29256
20240104,090100,51224290,697,693,697,663,49910
20240104,090000,17109807,694,700,700,694,24468