stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,185100,691921533,706,706,706,706,33192
20240105,185000,691921533,706,706,706,706,0
20240105,184900,691921533,706,706,706,706,0
20240105,184800,691921533,706,706,706,706,0
20240105,184700,691921533,706,706,706,706,0
20240105,184600,691921533,706,706,706,706,0
20240105,184500,691921533,706,706,706,706,0
20240105,184400,691921533,706,706,706,706,0
20240105,184300,691921533,706,706,706,706,0
20240105,184200,691921533,706,706,706,706,0
20240105,184100,691921533,706,706,706,706,0
20240105,184000,691921533,706,706,706,706,0
20240105,183900,691921533,706,706,706,706,0
20240105,183800,691921533,706,706,706,706,0
20240105,183700,691921533,706,706,706,706,0
20240105,183600,691921533,706,706,706,706,0
20240105,183500,691921533,706,706,706,706,0
20240105,183400,691921533,706,706,706,706,0
20240105,183300,691921533,706,706,706,706,0
20240105,183200,691921533,706,706,706,706,0
20240105,183100,691921533,706,706,706,706,0
20240105,183000,691921533,706,706,706,706,0
20240105,182900,691921533,706,706,706,706,0
20240105,182800,691921533,706,706,706,706,0
20240105,182700,691921533,706,706,706,706,0
20240105,182600,691921533,706,706,706,706,0
20240105,182500,691921533,706,706,706,706,0
20240105,182400,691921533,706,706,706,706,0
20240105,182300,691921533,706,706,706,706,0
20240105,182200,691921533,706,706,706,706,0
20240105,182100,691921533,706,706,706,706,33192
20240105,182000,691921533,706,706,706,706,0
20240105,181900,691921533,706,706,706,706,0
20240105,181800,691921533,706,706,706,706,0
20240105,181700,691921533,706,706,706,706,0
20240105,181600,691921533,706,706,706,706,0
20240105,181500,691921533,706,706,706,706,0
20240105,181400,691921533,706,706,706,706,0
20240105,181300,691921533,706,706,706,706,0
20240105,181200,691921533,706,706,706,706,0
20240105,181100,691921533,706,706,706,706,0
20240105,181000,691921533,706,706,706,706,0
20240105,180900,691921533,706,706,706,706,0
20240105,180800,691921533,706,706,706,706,0
20240105,180700,691921533,706,706,706,706,0
20240105,180600,691921533,706,706,706,706,0
20240105,180500,691921533,706,706,706,706,0
20240105,180400,691921533,706,706,706,706,0
20240105,180300,691921533,706,706,706,706,0
20240105,180200,691921533,706,706,706,706,0
20240105,180100,691921533,706,706,706,706,0
20240105,180000,691921533,706,706,706,706,0
20240105,175900,691921533,706,706,706,706,0
20240105,175800,691921533,706,706,706,706,0
20240105,175700,691921533,706,706,706,706,0
20240105,175600,691921533,706,706,706,706,0
20240105,175500,691921533,706,706,706,706,0
20240105,175400,691921533,706,706,706,706,0
20240105,175300,691921533,706,706,706,706,0
20240105,175200,691921533,706,706,706,706,0
20240105,175100,691921533,706,706,706,706,33192
20240105,175000,691921533,706,706,706,706,0
20240105,174900,691921533,706,706,706,706,0
20240105,174800,691921533,706,706,706,706,0
20240105,174700,691921533,706,706,706,706,0
20240105,174600,691921533,706,706,706,706,0
20240105,174500,691921533,706,706,706,706,0
20240105,174400,691921533,706,706,706,706,0
20240105,174300,691921533,706,706,706,706,0
20240105,174200,691921533,706,706,706,706,0
20240105,174100,691921533,706,706,706,706,0
20240105,174000,691921533,706,706,706,706,0
20240105,173900,691921533,706,706,706,706,0
20240105,173800,691921533,706,706,706,706,0
20240105,173700,691921533,706,706,706,706,0
20240105,173600,691921533,706,706,706,706,0
20240105,173500,691921533,706,706,706,706,0
20240105,173400,691921533,706,706,706,706,0
20240105,173300,691921533,706,706,706,706,0
20240105,173200,691921533,706,706,706,706,0
20240105,173100,691921533,706,706,706,706,0
20240105,173000,691921533,706,706,706,706,0
20240105,172900,691921533,706,706,706,706,0
20240105,172800,691921533,706,706,706,706,0
20240105,172700,691921533,706,706,706,706,0
20240105,172600,691921533,706,706,706,706,0
20240105,172500,691921533,706,706,706,706,0
20240105,172400,691921533,706,706,706,706,0
20240105,172300,691921533,706,706,706,706,0
20240105,172200,691921533,706,706,706,706,0
20240105,172100,691921533,706,706,706,706,33192
20240105,172000,691921533,706,706,706,706,0
20240105,171900,691921533,706,706,706,706,0
20240105,171800,691921533,706,706,706,706,0
20240105,171700,691921533,706,706,706,706,0
20240105,171600,691921533,706,706,706,706,0
20240105,171500,691921533,706,706,706,706,0
20240105,171400,691921533,706,706,706,706,0
20240105,171300,691921533,706,706,706,706,0
20240105,171200,691921533,706,706,706,706,0
20240105,171100,691921533,706,706,706,706,0
20240105,171000,691921533,706,706,706,706,0
20240105,170900,691921533,706,706,706,706,0
20240105,170800,691921533,706,706,706,706,0
20240105,170700,691921533,706,706,706,706,0
20240105,170600,691921533,706,706,706,706,0
20240105,170500,691921533,706,706,706,706,0
20240105,170400,691921533,706,706,706,706,0
20240105,170300,691921533,706,706,706,706,0
20240105,170200,691921533,706,706,706,706,0
20240105,170100,691921533,706,706,706,706,0
20240105,170000,691921533,706,706,706,706,0
20240105,165900,691921533,706,706,706,706,0
20240105,165800,691921533,706,706,706,706,0
20240105,165700,691921533,706,706,706,706,0
20240105,165600,691921533,706,706,706,706,0
20240105,165500,691921533,706,706,706,706,0
20240105,165400,691921533,706,706,706,706,0
20240105,165300,691921533,706,706,706,706,0
20240105,165200,691921533,706,706,706,706,0
20240105,165100,691921533,706,706,706,706,33192
20240105,165000,691921533,706,706,706,706,0
20240105,164900,691921533,706,706,706,706,0
20240105,164800,691921533,706,706,706,706,0
20240105,164700,691921533,706,706,706,706,0
20240105,164600,691921533,706,706,706,706,0
20240105,164500,691921533,706,706,706,706,0
20240105,164400,691921533,706,706,706,706,0
20240105,164300,691921533,706,706,706,706,0
20240105,164200,691921533,706,706,706,706,0
20240105,164100,691921533,706,706,706,706,0
20240105,164000,691921533,706,706,706,706,0
20240105,163900,691921533,706,706,706,706,0
20240105,163800,691921533,706,706,706,706,0
20240105,163700,691921533,706,706,706,706,0
20240105,163600,691921533,706,706,706,706,0
20240105,163500,691921533,706,706,706,706,0
20240105,163400,691921533,706,706,706,706,0
20240105,163300,691921533,706,706,706,706,0
20240105,163200,691921533,706,706,706,706,0
20240105,163100,691921533,706,706,706,706,0
20240105,163000,691921533,706,706,706,706,0
20240105,162900,691921533,706,706,706,706,0
20240105,162800,691921533,706,706,706,706,0
20240105,162700,691921533,706,706,706,706,0
20240105,162600,691921533,706,706,706,706,0
20240105,162500,691921533,706,706,706,706,0
20240105,162400,691921533,706,706,706,706,0
20240105,162300,691921533,706,706,706,706,0
20240105,162200,691921533,706,706,706,706,0
20240105,162100,691921533,706,706,706,706,33192
20240105,162000,691921533,706,706,706,706,0
20240105,161900,691921533,706,706,706,706,0
20240105,161800,691921533,706,706,706,706,0
20240105,161700,691921533,706,706,706,706,0
20240105,161600,691921533,706,706,706,706,0
20240105,161500,691921533,706,706,706,706,0
20240105,161400,691921533,706,706,706,706,0
20240105,161300,691921533,706,706,706,706,0
20240105,161200,691921533,706,706,706,706,0
20240105,161100,691921533,706,706,706,706,0
20240105,161000,691921533,706,706,706,706,0
20240105,160900,691921533,706,706,706,706,0
20240105,160800,691921533,706,706,706,706,0
20240105,160700,691921533,706,706,706,706,0
20240105,160600,691921533,706,706,706,706,0
20240105,160500,691921533,706,706,706,706,0
20240105,160400,691921533,706,706,706,706,0
20240105,160300,691921533,706,706,706,706,0
20240105,160200,691921533,706,706,706,706,0
20240105,160100,691921533,706,706,706,706,0
20240105,160000,691921533,706,706,706,706,0
20240105,155900,691921533,706,706,706,706,0
20240105,155800,691921533,706,706,706,706,0
20240105,155700,691921533,706,706,706,706,0
20240105,155600,691921533,706,706,706,706,0
20240105,155500,691921533,706,706,706,706,0
20240105,155400,691921533,706,706,706,706,0
20240105,155300,691921533,706,706,706,706,0
20240105,155200,691921533,706,706,706,706,0
20240105,155100,691921533,706,706,706,706,33192
20240105,155000,691921533,706,706,706,706,0
20240105,154900,691921533,706,706,706,706,0
20240105,154800,691921533,706,706,706,706,0
20240105,154700,691921533,706,706,706,706,0
20240105,154600,691921533,706,706,706,706,0
20240105,154500,691921533,706,706,706,706,0
20240105,154400,691921533,706,706,706,706,0
20240105,154300,691921533,706,706,706,706,0
20240105,154200,691921533,706,706,706,706,0
20240105,154100,691921533,706,706,706,706,0
20240105,154000,691921533,706,706,706,706,0
20240105,153900,691921533,706,706,706,706,0
20240105,153800,691921533,706,706,706,706,0
20240105,153700,691921533,706,706,706,706,0
20240105,153600,691921533,706,706,706,706,0
20240105,153500,691921533,706,706,706,706,0
20240105,153400,691921533,706,706,706,706,0
20240105,153300,691921533,706,706,706,706,0
20240105,153200,691921533,706,706,706,706,0
20240105,153100,691921533,706,706,706,706,0
20240105,153000,691921533,706,706,706,706,33192
20240105,152900,668487981,700,700,700,700,0
20240105,152800,668487981,700,700,700,700,0
20240105,152700,668487981,700,700,700,700,0
20240105,152600,668487981,700,700,700,700,0
20240105,152500,668487981,700,700,700,700,0
20240105,152400,668487981,700,700,700,700,0
20240105,152300,668487981,700,700,700,700,0
20240105,152200,668487981,700,700,700,700,0
20240105,152100,668487981,700,700,700,700,0
20240105,152000,668487981,700,700,700,700,0
20240105,151900,668487981,700,692,700,692,7025
20240105,151800,663615133,692,692,692,690,4529
20240105,151700,660486083,692,692,693,691,1542
20240105,151600,659419022,691,693,693,691,2781
20240105,151500,657497349,694,690,694,690,11
20240105,151400,657489747,694,695,695,691,2960
20240105,151300,655443660,695,694,695,694,7028
20240105,151200,650561302,694,694,694,694,13
20240105,151100,650552280,694,692,695,690,2147
20240105,151000,649067958,690,693,693,690,6368
20240105,150900,644673811,694,688,694,686,26503
20240105,150800,626365039,689,685,689,685,8566
20240105,150700,620481959,686,684,686,684,580
20240105,150600,620084199,686,686,686,683,65
20240105,150500,620039686,684,684,684,684,1049
20240105,150400,619322170,684,687,687,684,15
20240105,150300,619311868,687,687,687,687,8
20240105,150200,619306372,687,687,687,687,10
20240105,150100,619299502,687,687,687,687,0
20240105,150000,619299502,687,687,687,687,1
20240105,145900,619298815,688,688,688,688,0
20240105,145800,619298815,688,688,688,688,0
20240105,145700,619298815,688,687,688,687,20
20240105,145600,619285065,688,685,688,684,10
20240105,145500,619278220,689,683,690,683,206
20240105,145400,619136766,682,682,682,682,57
20240105,145300,619097892,681,682,682,681,1461
20240105,145200,618101691,689,684,689,683,113
20240105,145100,618023948,682,683,683,682,126
20240105,145000,617938001,684,685,685,684,21
20240105,144900,617923626,685,682,685,682,585
20240105,144800,617523324,684,684,684,684,10
20240105,144700,617516484,683,683,683,683,5
20240105,144600,617513069,686,686,686,686,0
20240105,144500,617513069,686,684,686,683,130
20240105,144400,617424120,687,686,689,686,93
20240105,144300,617360189,686,686,686,686,108
20240105,144200,617286101,686,686,686,686,2
20240105,144100,617284729,686,686,686,686,0
20240105,144000,617284729,686,687,687,686,501
20240105,143900,616940643,689,689,689,687,593
20240105,143800,616533210,689,690,690,687,2352
20240105,143700,614915182,689,689,689,689,107
20240105,143600,614841459,689,689,690,689,4265
20240105,143500,611899624,688,684,688,684,3453
20240105,143400,609529654,685,683,685,683,491
20240105,143300,609193635,685,684,685,683,4251
20240105,143200,606285157,685,684,685,684,60
20240105,143100,606244115,687,684,687,684,794
20240105,143000,605700678,682,682,684,682,802
20240105,142900,605153712,682,684,685,682,4132
20240105,142800,602327316,684,682,684,682,1013
20240105,142700,601635495,682,682,682,682,3130
20240105,142600,599500835,680,680,680,680,0
20240105,142500,599500835,680,680,680,680,3
20240105,142400,599498795,680,680,680,680,2005
20240105,142300,598135395,680,680,680,680,3124
20240105,142200,596011075,680,679,680,678,5028
20240105,142100,592595021,678,678,678,678,173
20240105,142000,592477727,679,680,680,679,4618
20240105,141900,589338587,681,681,681,681,503
20240105,141800,588996044,681,682,682,681,2416
20240105,141700,587348418,682,682,682,682,1299
20240105,141600,586462500,682,682,682,682,0
20240105,141500,586462500,682,682,682,682,0
20240105,141400,586462500,682,682,682,682,0
20240105,141300,586462500,682,682,682,682,0
20240105,141200,586462500,682,682,682,682,0
20240105,141100,586462500,682,682,682,682,22
20240105,141000,586447496,682,682,682,682,4
20240105,140900,586444768,682,682,682,682,0
20240105,140800,586444768,682,682,682,682,0
20240105,140700,586444768,682,682,682,682,400
20240105,140600,586171968,684,684,684,684,9
20240105,140500,586165812,684,683,684,683,1001
20240105,140400,585481129,683,683,683,683,0
20240105,140300,585481129,683,681,683,681,385
20240105,140200,585218604,684,681,684,681,1771
20240105,140100,584008079,684,681,684,681,2881
20240105,140000,582038535,681,681,681,681,108
20240105,135900,581964987,681,681,681,681,4
20240105,135800,581962263,681,681,681,681,113
20240105,135700,581885310,681,681,681,681,0
20240105,135600,581885310,681,681,682,681,254
20240105,135500,581712323,681,680,681,680,234
20240105,135400,581553086,682,680,682,680,1318
20240105,135300,580656338,678,678,687,678,1886
20240105,135200,579372673,677,679,680,677,5063
20240105,135100,575938248,679,677,679,677,3180
20240105,135000,573785386,677,675,677,675,3500
20240105,134900,571422882,675,676,676,675,2086
20240105,134800,570014803,676,676,676,676,0
20240105,134700,570014803,676,676,676,676,1
20240105,134600,570014127,676,676,676,676,0
20240105,134500,570014127,676,676,677,675,2798
20240105,134400,568125448,676,678,678,675,6110
20240105,134300,563996666,682,680,682,678,3575
20240105,134200,561570490,679,679,679,679,0
20240105,134100,561570490,679,679,679,679,0
20240105,134000,561570490,679,679,679,679,0
20240105,133900,561570490,679,682,682,676,19402
20240105,133800,548373875,683,684,684,683,1612
20240105,133700,547272878,684,684,684,684,0
20240105,133600,547272878,684,684,684,684,384
20240105,133500,547010222,684,684,684,684,2222
20240105,133400,545490374,683,683,683,683,0
20240105,133300,545490374,683,683,683,683,0
20240105,133200,545490374,683,683,683,683,960
20240105,133100,544834694,680,680,680,680,0
20240105,133000,544834694,680,680,680,680,0
20240105,132900,544834694,680,680,680,680,1
20240105,132800,544834014,680,680,680,680,916
20240105,132700,544211134,679,679,679,679,1
20240105,132600,544210455,680,679,680,679,3218
20240105,132500,542022217,679,679,679,679,1
20240105,132400,542021538,679,679,679,679,72
20240105,132300,541972650,679,679,679,679,146
20240105,132200,541873516,679,680,681,679,191
20240105,132100,541743796,680,678,680,678,3813
20240105,132000,539154537,678,678,678,677,1129
20240105,131900,538390075,677,679,679,677,154
20240105,131800,538285612,678,679,679,678,2281
20240105,131700,536738195,679,679,679,679,0
20240105,131600,536738195,679,679,679,679,1165
20240105,131500,535947160,682,679,682,679,3974
20240105,131400,533248808,679,679,682,677,3464
20240105,131300,530898921,679,677,680,676,6420
20240105,131200,526546423,680,677,680,675,14934
20240105,131100,516441007,677,683,684,675,22432
20240105,131000,501191204,683,683,683,682,486
20240105,130900,500859281,683,685,685,683,256
20240105,130800,500684056,685,685,685,685,0
20240105,130700,500684056,685,685,685,683,56
20240105,130600,500645790,685,682,685,682,119
20240105,130500,500564598,685,683,685,683,1160
20240105,130400,499771350,683,684,685,682,1757
20240105,130300,498571438,684,682,685,680,11465
20240105,130200,490761500,680,681,681,680,4960
20240105,130100,487384390,682,682,682,682,2000
20240105,130000,486020390,682,685,685,682,7614
20240105,125900,480818616,689,685,689,685,53
20240105,125800,480782163,685,689,689,685,6266
20240105,125700,476480656,691,691,691,691,0
20240105,125600,476480656,691,689,691,689,2
20240105,125500,476479276,691,691,691,691,0
20240105,125400,476479276,691,689,691,689,4
20240105,125300,476476514,691,688,691,687,4
20240105,125200,476473759,691,687,691,687,108
20240105,125100,476399551,689,693,693,689,1155
20240105,125000,475602405,694,694,694,694,0
20240105,124900,475602405,694,694,694,693,6
20240105,124800,475598242,698,693,698,693,103
20240105,124700,475526546,696,696,696,696,0
20240105,124600,475526546,696,693,696,693,1002
20240105,124500,474832157,691,691,691,691,0
20240105,124400,474832157,691,693,695,690,8844
20240105,124300,468718702,693,689,693,689,234
20240105,124200,468557004,689,695,695,688,13066
20240105,124100,459518969,697,696,697,694,224
20240105,124000,459363270,698,695,698,695,3203
20240105,123900,457131155,695,693,696,693,1645
20240105,123800,455989068,694,689,694,689,5457
20240105,123700,452220122,689,688,689,688,3210
20240105,123600,450011497,688,688,688,686,2517
20240105,123500,448280085,689,686,689,686,1902
20240105,123400,446971248,686,688,689,686,3482
20240105,123300,444581767,689,690,690,679,10967
20240105,123200,437055777,690,691,691,690,267
20240105,123100,436871487,691,691,691,691,22
20240105,123000,436856285,691,692,692,691,331
20240105,122900,436627244,692,693,694,692,292
20240105,122800,436424889,693,694,694,693,13
20240105,122700,436415879,694,693,694,693,92
20240105,122600,436352035,693,693,693,693,4
20240105,122500,436349263,693,693,693,693,110
20240105,122400,436273033,693,694,694,693,15
20240105,122300,436262635,693,695,697,693,5179
20240105,122200,432673216,697,697,697,693,8320
20240105,122100,426890630,697,697,697,697,398
20240105,122000,426613224,698,698,698,698,0
20240105,121900,426613224,698,698,698,698,0
20240105,121800,426613224,698,698,698,698,1
20240105,121700,426612526,698,698,698,698,110
20240105,121600,426535746,698,698,699,698,102
20240105,121500,426464549,700,697,700,697,2317
20240105,121400,424845848,698,697,698,697,427
20240105,121300,424548191,698,699,699,697,5214
20240105,121200,420904002,699,699,699,699,3
20240105,121100,420901905,702,702,702,702,0
20240105,121000,420901905,702,697,703,697,2190
20240105,120900,419368592,697,697,697,697,0
20240105,120800,419368592,697,697,697,697,2
20240105,120700,419367198,697,695,702,695,254
20240105,120600,419190550,695,695,695,695,200
20240105,120500,419051550,696,695,696,695,51
20240105,120400,419016104,695,697,697,693,3401
20240105,120300,416653484,696,699,700,696,4518
20240105,120200,413504765,700,700,700,699,114
20240105,120100,413425077,700,701,701,700,2980
20240105,120000,411338977,701,701,701,701,1
20240105,115900,411338276,700,700,700,700,21
20240105,115800,411323576,700,700,701,699,5221
20240105,115700,407671744,699,701,701,699,2876
20240105,115600,405661418,701,700,701,700,2256
20240105,115500,404082217,700,700,700,700,1712
20240105,115400,402883817,700,696,700,696,3264
20240105,115300,400602834,696,696,696,696,143
20240105,115200,400503306,696,696,696,696,1005
20240105,115100,399803826,696,696,696,696,0
20240105,115000,399803826,696,696,696,696,1
20240105,114900,399803130,696,696,696,696,1
20240105,114800,399802434,696,696,696,696,0
20240105,114700,399802434,696,695,696,695,103
20240105,114600,399730846,696,696,696,696,1
20240105,114500,399730150,696,696,696,696,14
20240105,114400,399720406,695,695,695,695,2
20240105,114300,399719016,695,696,696,694,5980
20240105,114200,395565407,697,696,697,696,2801
20240105,114100,393615910,696,696,696,695,2154
20240105,114000,392116872,694,695,699,694,1456
20240105,113900,391106311,695,698,698,695,9777
20240105,113800,384306165,698,698,698,698,870
20240105,113700,383698905,696,696,696,695,5112
20240105,113600,380142764,699,699,699,699,100
20240105,113500,380072864,696,696,696,696,0
20240105,113400,380072864,696,702,702,696,15427
20240105,113300,369322627,700,700,700,700,62
20240105,113200,369279227,701,701,701,701,2
20240105,113100,369277825,700,700,700,700,16
20240105,113000,369266625,700,700,700,700,1
20240105,112900,369265925,700,700,700,700,1
20240105,112800,369265225,699,699,699,699,5
20240105,112700,369261730,699,699,699,699,25
20240105,112600,369244255,699,699,699,699,0
20240105,112500,369244255,699,699,699,699,2
20240105,112400,369242857,699,699,699,699,1
20240105,112300,369242158,697,699,699,697,572
20240105,112200,368843464,699,699,699,699,0
20240105,112100,368843464,699,699,699,699,14
20240105,112000,368833678,699,699,699,699,1
20240105,111900,368832979,697,697,697,697,0
20240105,111800,368832979,697,698,698,697,224
20240105,111700,368676678,697,698,698,697,278
20240105,111600,368482644,698,698,699,698,1314
20240105,111500,367565471,699,699,699,699,652
20240105,111400,367109723,700,700,700,700,15
20240105,111300,367099223,700,700,700,700,309
20240105,111200,366882923,700,700,701,700,3262
20240105,111100,364599521,700,701,701,700,3491
20240105,111000,362154941,702,702,702,702,1
20240105,110900,362154239,702,703,703,702,2653
20240105,110800,360291832,702,702,702,702,100
20240105,110700,360221632,703,702,703,702,3791
20240105,110600,357560349,703,703,703,703,568
20240105,110500,357161045,703,703,703,703,92
20240105,110400,357096369,703,704,704,703,3006
20240105,110300,354981151,704,703,704,703,10
20240105,110200,354974120,702,702,702,702,22
20240105,110100,354958676,702,703,703,702,5
20240105,110000,354955164,701,702,702,701,3736
20240105,105900,352336227,700,703,703,700,10905
20240105,105800,344692181,702,702,702,702,0
20240105,105700,344692181,702,702,702,702,1054
20240105,105600,343952273,702,702,704,702,4175
20240105,105500,341013423,701,701,703,701,110
20240105,105400,340936311,701,702,702,701,4
20240105,105300,340933506,701,704,704,701,15681
20240105,105200,329928025,705,705,705,705,2
20240105,105100,329926615,705,706,706,705,849
20240105,105000,329328068,706,706,706,706,1
20240105,104900,329327362,706,705,706,705,750
20240105,104800,328797903,706,706,706,706,1
20240105,104700,328797197,706,705,706,705,2
20240105,104600,328795786,706,706,706,706,0
20240105,104500,328795786,706,705,706,705,967
20240105,104400,328114048,705,705,705,704,9720
20240105,104300,321261449,705,704,705,704,4
20240105,104200,321258632,704,704,704,702,2359
20240105,104100,319599680,705,706,706,705,323
20240105,104000,319371922,707,707,707,707,229
20240105,103900,319210019,706,705,706,705,1481
20240105,103800,318164525,703,702,703,702,1282
20240105,103700,317263285,703,703,703,703,100
20240105,103600,317192985,702,703,703,702,1505
20240105,103500,316136474,703,704,704,702,94
20240105,103400,316070479,704,703,704,703,8
20240105,103300,316064854,703,705,705,703,1653
20240105,103200,314899573,705,704,705,704,2
20240105,103100,314898164,703,703,703,703,885
20240105,103000,314276009,703,704,704,703,502
20240105,102900,313923102,704,703,704,703,2313
20240105,102800,312296205,703,704,704,703,74
20240105,102700,312244116,704,706,706,704,232
20240105,102600,312080756,706,706,706,706,15
20240105,102500,312070166,706,705,706,705,164
20240105,102400,311954389,707,702,707,702,4527
20240105,102300,308755205,703,704,704,703,164
20240105,102200,308639757,704,705,706,704,3689
20240105,102100,306042613,705,705,706,705,486
20240105,102000,305699644,706,705,706,705,125
20240105,101900,305611409,707,706,707,706,432
20240105,101800,305306416,706,706,706,706,0
20240105,101700,305306416,706,708,708,706,2104
20240105,101600,303820837,708,707,708,707,224
20240105,101500,303662416,707,708,708,707,2117
20240105,101400,302164499,708,709,709,708,15
20240105,101300,302153866,709,708,709,708,201
20240105,101200,302011557,707,707,708,707,7
20240105,101100,302006603,709,709,709,708,6848
20240105,101000,297157707,709,709,709,709,55
20240105,100900,297118712,709,709,710,708,980
20240105,100800,296423890,710,710,710,709,88
20240105,100700,296361460,710,709,710,709,2653
20240105,100600,294480242,709,709,710,708,4423
20240105,100500,291344865,708,705,708,705,30064
20240105,100400,270129536,705,705,705,704,2544
20240105,100300,268336039,705,705,705,704,1402
20240105,100200,267347951,705,702,705,702,4906
20240105,100100,263895636,702,702,702,701,300
20240105,100000,263685333,701,702,702,701,1272
20240105,095900,262793303,701,701,701,701,108
20240105,095800,262717595,701,701,701,701,1435
20240105,095700,261711660,700,699,700,699,2599
20240105,095600,259893237,699,699,700,699,2026
20240105,095500,258475168,699,699,699,699,194
20240105,095400,258339562,699,698,699,698,2677
20240105,095300,256471015,697,698,700,697,927
20240105,095200,255823369,696,698,698,696,1103
20240105,095100,255055518,698,699,700,698,5188
20240105,095000,251434263,699,698,699,698,7648
20240105,094900,246089230,697,700,700,697,17704
20240105,094800,233716128,700,701,701,700,3595
20240105,094700,231198622,702,703,703,701,7470
20240105,094600,225954851,704,705,705,703,4658
20240105,094500,222680274,704,706,706,704,4097
20240105,094400,219794251,705,706,706,705,2
20240105,094300,219792840,706,706,706,706,502
20240105,094200,219438428,705,705,705,705,2293
20240105,094100,217821863,705,705,705,705,230
20240105,094000,217659713,705,705,705,704,2547
20240105,093900,215866562,705,704,706,704,10205
20240105,093800,208678752,704,703,704,703,1164
20240105,093700,207859516,703,705,705,703,1658
20240105,093600,206693930,705,703,705,703,3597
20240105,093500,204162220,705,705,706,704,12582
20240105,093400,195294795,704,703,706,703,17736
20240105,093300,182794244,702,698,705,696,9004
20240105,093200,176482023,700,695,700,695,6880
20240105,093100,171696007,693,694,696,690,56317
20240105,093000,132788137,694,696,697,694,53
20240105,092900,132751270,697,697,697,697,1658
20240105,092800,131595644,697,698,698,696,512
20240105,092700,131238282,698,695,698,694,1044
20240105,092600,130511652,695,695,695,695,4301
20240105,092500,127522457,693,694,694,691,1543
20240105,092400,126455765,695,692,695,691,7497
20240105,092300,121262990,692,692,692,691,218
20240105,092200,121112258,693,693,693,693,292
20240105,092100,120909902,691,692,692,691,2971
20240105,092000,118854033,693,692,693,690,1688
20240105,091900,117687724,693,697,698,692,5316
20240105,091800,114002233,697,697,697,695,4607
20240105,091700,110795503,697,697,697,697,7
20240105,091600,110790624,692,696,698,692,13796
20240105,091500,101214442,696,697,698,696,2587
20240105,091400,99411277,697,698,698,697,181
20240105,091300,99285109,698,698,699,698,2731
20240105,091200,97378818,699,698,705,692,16882
20240105,091100,85529944,696,704,705,696,5451
20240105,091000,81704005,704,700,705,699,13137
20240105,090900,72471209,700,699,700,698,17262
20240105,090800,60393164,699,692,699,691,5107
20240105,090700,56828913,692,691,692,691,6091
20240105,090600,52615041,690,694,694,690,8761
20240105,090500,46544503,693,689,694,689,19028
20240105,090400,33393145,690,689,690,687,12063
20240105,090300,25083414,689,689,689,687,5430
20240105,090200,21351146,690,679,690,679,20494
20240105,090100,7333990,679,675,680,669,5671
20240105,090000,3528209,680,674,680,674,3230