stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,185200,459032869,684,684,684,684,5151
20240108,185100,459032869,684,684,684,684,0
20240108,185000,459032869,684,684,684,684,0
20240108,184900,459032869,684,684,684,684,0
20240108,184800,459032869,684,684,684,684,0
20240108,184700,459032869,684,684,684,684,0
20240108,184600,459032869,684,684,684,684,0
20240108,184500,459032869,684,684,684,684,0
20240108,184400,459032869,684,684,684,684,0
20240108,184300,459032869,684,684,684,684,0
20240108,184200,459032869,684,684,684,684,0
20240108,184100,459032869,684,684,684,684,0
20240108,184000,459032869,684,684,684,684,0
20240108,183900,459032869,684,684,684,684,0
20240108,183800,459032869,684,684,684,684,0
20240108,183700,459032869,684,684,684,684,0
20240108,183600,459032869,684,684,684,684,0
20240108,183500,459032869,684,684,684,684,0
20240108,183400,459032869,684,684,684,684,0
20240108,183300,459032869,684,684,684,684,0
20240108,183200,459032869,684,684,684,684,0
20240108,183100,459032869,684,684,684,684,0
20240108,183000,459032869,684,684,684,684,0
20240108,182900,459032869,684,684,684,684,0
20240108,182800,459032869,684,684,684,684,0
20240108,182700,459032869,684,684,684,684,0
20240108,182600,459032869,684,684,684,684,0
20240108,182500,459032869,684,684,684,684,0
20240108,182400,459032869,684,684,684,684,0
20240108,182300,459032869,684,684,684,684,0
20240108,182200,459032869,684,684,684,684,5151
20240108,182100,459032869,684,684,684,684,0
20240108,182000,459032869,684,684,684,684,0
20240108,181900,459032869,684,684,684,684,0
20240108,181800,459032869,684,684,684,684,0
20240108,181700,459032869,684,684,684,684,0
20240108,181600,459032869,684,684,684,684,0
20240108,181500,459032869,684,684,684,684,0
20240108,181400,459032869,684,684,684,684,0
20240108,181300,459032869,684,684,684,684,0
20240108,181200,459032869,684,684,684,684,0
20240108,181100,459032869,684,684,684,684,0
20240108,181000,459032869,684,684,684,684,0
20240108,180900,459032869,684,684,684,684,0
20240108,180800,459032869,684,684,684,684,0
20240108,180700,459032869,684,684,684,684,0
20240108,180600,459032869,684,684,684,684,0
20240108,180500,459032869,684,684,684,684,0
20240108,180400,459032869,684,684,684,684,0
20240108,180300,459032869,684,684,684,684,0
20240108,180200,459032869,684,684,684,684,0
20240108,180100,459032869,684,684,684,684,0
20240108,180000,459032869,684,684,684,684,0
20240108,175900,459032869,684,684,684,684,0
20240108,175800,459032869,684,684,684,684,0
20240108,175700,459032869,684,684,684,684,0
20240108,175600,459032869,684,684,684,684,0
20240108,175500,459032869,684,684,684,684,0
20240108,175400,459032869,684,684,684,684,0
20240108,175300,459032869,684,684,684,684,0
20240108,175200,459032869,684,684,684,684,5151
20240108,175100,459032869,684,684,684,684,0
20240108,175000,459032869,684,684,684,684,0
20240108,174900,459032869,684,684,684,684,0
20240108,174800,459032869,684,684,684,684,0
20240108,174700,459032869,684,684,684,684,0
20240108,174600,459032869,684,684,684,684,0
20240108,174500,459032869,684,684,684,684,0
20240108,174400,459032869,684,684,684,684,0
20240108,174300,459032869,684,684,684,684,0
20240108,174200,459032869,684,684,684,684,0
20240108,174100,459032869,684,684,684,684,0
20240108,174000,459032869,684,684,684,684,0
20240108,173900,459032869,684,684,684,684,0
20240108,173800,459032869,684,684,684,684,0
20240108,173700,459032869,684,684,684,684,0
20240108,173600,459032869,684,684,684,684,0
20240108,173500,459032869,684,684,684,684,0
20240108,173400,459032869,684,684,684,684,0
20240108,173300,459032869,684,684,684,684,0
20240108,173200,459032869,684,684,684,684,0
20240108,173100,459032869,684,684,684,684,0
20240108,173000,459032869,684,684,684,684,0
20240108,172900,459032869,684,684,684,684,0
20240108,172800,459032869,684,684,684,684,0
20240108,172700,459032869,684,684,684,684,0
20240108,172600,459032869,684,684,684,684,0
20240108,172500,459032869,684,684,684,684,0
20240108,172400,459032869,684,684,684,684,0
20240108,172300,459032869,684,684,684,684,0
20240108,172200,459032869,684,684,684,684,5151
20240108,172100,459032869,684,684,684,684,0
20240108,172000,459032869,684,684,684,684,0
20240108,171900,459032869,684,684,684,684,0
20240108,171800,459032869,684,684,684,684,0
20240108,171700,459032869,684,684,684,684,0
20240108,171600,459032869,684,684,684,684,0
20240108,171500,459032869,684,684,684,684,0
20240108,171400,459032869,684,684,684,684,0
20240108,171300,459032869,684,684,684,684,0
20240108,171200,459032869,684,684,684,684,0
20240108,171100,459032869,684,684,684,684,0
20240108,171000,459032869,684,684,684,684,0
20240108,170900,459032869,684,684,684,684,0
20240108,170800,459032869,684,684,684,684,0
20240108,170700,459032869,684,684,684,684,0
20240108,170600,459032869,684,684,684,684,0
20240108,170500,459032869,684,684,684,684,0
20240108,170400,459032869,684,684,684,684,0
20240108,170300,459032869,684,684,684,684,0
20240108,170200,459032869,684,684,684,684,0
20240108,170100,459032869,684,684,684,684,0
20240108,170000,459032869,684,684,684,684,0
20240108,165900,459032869,684,684,684,684,0
20240108,165800,459032869,684,684,684,684,0
20240108,165700,459032869,684,684,684,684,0
20240108,165600,459032869,684,684,684,684,0
20240108,165500,459032869,684,684,684,684,0
20240108,165400,459032869,684,684,684,684,0
20240108,165300,459032869,684,684,684,684,0
20240108,165200,459032869,684,684,684,684,5151
20240108,165100,459032869,684,684,684,684,0
20240108,165000,459032869,684,684,684,684,0
20240108,164900,459032869,684,684,684,684,0
20240108,164800,459032869,684,684,684,684,0
20240108,164700,459032869,684,684,684,684,0
20240108,164600,459032869,684,684,684,684,0
20240108,164500,459032869,684,684,684,684,0
20240108,164400,459032869,684,684,684,684,0
20240108,164300,459032869,684,684,684,684,0
20240108,164200,459032869,684,684,684,684,0
20240108,164100,459032869,684,684,684,684,0
20240108,164000,459032869,684,684,684,684,0
20240108,163900,459032869,684,684,684,684,0
20240108,163800,459032869,684,684,684,684,0
20240108,163700,459032869,684,684,684,684,0
20240108,163600,459032869,684,684,684,684,0
20240108,163500,459032869,684,684,684,684,0
20240108,163400,459032869,684,684,684,684,0
20240108,163300,459032869,684,684,684,684,0
20240108,163200,459032869,684,684,684,684,0
20240108,163100,459032869,684,684,684,684,0
20240108,163000,459032869,684,684,684,684,0
20240108,162900,459032869,684,684,684,684,0
20240108,162800,459032869,684,684,684,684,0
20240108,162700,459032869,684,684,684,684,0
20240108,162600,459032869,684,684,684,684,0
20240108,162500,459032869,684,684,684,684,0
20240108,162400,459032869,684,684,684,684,0
20240108,162300,459032869,684,684,684,684,0
20240108,162200,459032869,684,684,684,684,5151
20240108,162100,459032869,684,684,684,684,0
20240108,162000,459032869,684,684,684,684,0
20240108,161900,459032869,684,684,684,684,0
20240108,161800,459032869,684,684,684,684,0
20240108,161700,459032869,684,684,684,684,0
20240108,161600,459032869,684,684,684,684,0
20240108,161500,459032869,684,684,684,684,0
20240108,161400,459032869,684,684,684,684,0
20240108,161300,459032869,684,684,684,684,0
20240108,161200,459032869,684,684,684,684,0
20240108,161100,459032869,684,684,684,684,0
20240108,161000,459032869,684,684,684,684,0
20240108,160900,459032869,684,684,684,684,0
20240108,160800,459032869,684,684,684,684,0
20240108,160700,459032869,684,684,684,684,0
20240108,160600,459032869,684,684,684,684,0
20240108,160500,459032869,684,684,684,684,0
20240108,160400,459032869,684,684,684,684,0
20240108,160300,459032869,684,684,684,684,0
20240108,160200,459032869,684,684,684,684,0
20240108,160100,459032869,684,684,684,684,0
20240108,160000,459032869,684,684,684,684,0
20240108,155900,459032869,684,684,684,684,0
20240108,155800,459032869,684,684,684,684,0
20240108,155700,459032869,684,684,684,684,0
20240108,155600,459032869,684,684,684,684,0
20240108,155500,459032869,684,684,684,684,0
20240108,155400,459032869,684,684,684,684,0
20240108,155300,459032869,684,684,684,684,0
20240108,155200,459032869,684,684,684,684,5151
20240108,155100,459032869,684,684,684,684,0
20240108,155000,459032869,684,684,684,684,0
20240108,154900,459032869,684,684,684,684,0
20240108,154800,459032869,684,684,684,684,0
20240108,154700,459032869,684,684,684,684,0
20240108,154600,459032869,684,684,684,684,0
20240108,154500,459032869,684,684,684,684,0
20240108,154400,459032869,684,684,684,684,0
20240108,154300,459032869,684,684,684,684,0
20240108,154200,459032869,684,684,684,684,0
20240108,154100,459032869,684,684,684,684,0
20240108,154000,459032869,684,684,684,684,0
20240108,153900,459032869,684,684,684,684,0
20240108,153800,459032869,684,684,684,684,0
20240108,153700,459032869,684,684,684,684,0
20240108,153600,459032869,684,684,684,684,0
20240108,153500,459032869,684,684,684,684,0
20240108,153400,459032869,684,684,684,684,0
20240108,153300,459032869,684,684,684,684,0
20240108,153200,459032869,684,684,684,684,0
20240108,153100,459032869,684,684,684,684,0
20240108,153000,459032869,684,684,684,684,5151
20240108,152900,455509585,684,684,684,684,0
20240108,152800,455509585,684,684,684,684,0
20240108,152700,455509585,684,684,684,684,0
20240108,152600,455509585,684,684,684,684,0
20240108,152500,455509585,684,684,684,684,0
20240108,152400,455509585,684,684,684,684,0
20240108,152300,455509585,684,684,684,684,0
20240108,152200,455509585,684,684,684,684,0
20240108,152100,455509585,684,684,684,684,0
20240108,152000,455509585,684,684,684,684,0
20240108,151900,455509585,684,685,690,684,4805
20240108,151800,452216032,685,686,686,685,1113
20240108,151700,451453514,686,686,686,686,18
20240108,151600,451441166,684,686,686,684,1011
20240108,151500,450749622,684,685,685,684,2897
20240108,151400,448768066,685,685,685,685,1
20240108,151300,448767381,686,686,686,686,0
20240108,151200,448767381,686,686,686,686,47
20240108,151100,448735139,686,686,687,685,72
20240108,151000,448685729,686,686,686,686,498
20240108,150900,448344101,687,687,687,687,0
20240108,150800,448344101,687,686,687,686,104
20240108,150700,448272655,687,686,687,686,1390
20240108,150600,447319114,685,685,685,684,931
20240108,150500,446681386,685,685,685,685,0
20240108,150400,446681386,685,685,685,685,1
20240108,150300,446680701,684,684,684,684,500
20240108,150200,446338701,685,685,685,685,11
20240108,150100,446331166,685,685,685,685,1
20240108,150000,446330481,684,685,686,684,3021
20240108,145900,444263031,685,685,685,685,0
20240108,145800,444263031,685,685,685,685,0
20240108,145700,444263031,685,685,685,685,0
20240108,145600,444263031,685,685,685,685,200
20240108,145500,444126031,685,685,685,685,500
20240108,145400,443783531,685,685,685,685,11
20240108,145300,443775996,686,686,686,686,0
20240108,145200,443775996,686,685,686,685,2
20240108,145100,443774625,686,686,686,686,0
20240108,145000,443774625,686,686,686,686,1
20240108,144900,443773939,686,686,686,686,0
20240108,144800,443773939,686,686,686,686,0
20240108,144700,443773939,686,686,686,686,24
20240108,144600,443757475,686,686,686,686,0
20240108,144500,443757475,686,686,686,686,1
20240108,144400,443756789,687,686,687,686,14
20240108,144300,443747181,686,684,686,684,6548
20240108,144200,439259029,684,684,684,684,18
20240108,144100,439246717,684,685,685,684,322
20240108,144000,439026159,685,685,685,685,18
20240108,143900,439013829,685,685,685,685,1
20240108,143800,439013144,684,684,684,684,0
20240108,143700,439013144,684,684,684,684,0
20240108,143600,439013144,684,685,685,684,19
20240108,143500,439000130,685,685,685,685,0
20240108,143400,439000130,685,685,685,685,10
20240108,143300,438993280,683,683,683,683,1
20240108,143200,438992597,685,683,685,683,2194
20240108,143100,437494081,683,684,684,683,913
20240108,143000,436870479,683,685,685,683,777
20240108,142900,436338993,686,686,686,686,3
20240108,142800,436336935,685,685,685,685,5
20240108,142700,436333510,685,685,685,685,1500
20240108,142600,435306010,685,685,685,685,1500
20240108,142500,434278510,684,686,686,684,3336
20240108,142400,431996680,685,685,685,685,1133
20240108,142300,431220575,687,687,687,686,1005
20240108,142200,430531129,687,687,687,687,0
20240108,142100,430531129,687,687,687,687,12
20240108,142000,430522885,687,687,687,687,15
20240108,141900,430512580,687,687,687,687,0
20240108,141800,430512580,687,687,687,687,120
20240108,141700,430430140,687,687,687,687,0
20240108,141600,430430140,687,687,687,687,770
20240108,141500,429901150,688,685,690,685,1495
20240108,141400,428877034,685,686,686,684,6114
20240108,141300,424689771,687,687,687,687,0
20240108,141200,424689771,687,691,691,687,5007
20240108,141100,421249442,691,691,691,691,0
20240108,141000,421249442,691,691,691,691,0
20240108,140900,421249442,691,691,691,691,0
20240108,140800,421249442,691,693,693,690,2903
20240108,140700,419243468,695,694,695,691,15
20240108,140600,419233054,695,689,695,689,197
20240108,140500,419096993,688,688,688,688,0
20240108,140400,419096993,688,688,688,688,0
20240108,140300,419096993,688,687,688,687,8747
20240108,140200,413083490,687,687,687,687,111
20240108,140100,413007233,686,687,687,686,671
20240108,140000,412546485,687,687,687,687,1893
20240108,135900,411245994,689,689,689,689,1
20240108,135800,411245305,689,689,689,689,0
20240108,135700,411245305,689,689,689,689,24
20240108,135600,411228769,689,689,689,689,1
20240108,135500,411228080,686,686,686,686,0
20240108,135400,411228080,686,686,686,686,0
20240108,135300,411228080,686,686,686,686,0
20240108,135200,411228080,686,688,688,686,3000
20240108,135100,409168960,689,689,689,689,0
20240108,135000,409168960,689,687,689,687,905
20240108,134900,408545419,685,685,685,685,0
20240108,134800,408545419,685,688,688,685,2261
20240108,134700,406996571,689,689,689,689,0
20240108,134600,406996571,689,689,689,689,0
20240108,134500,406996571,689,689,689,689,1
20240108,134400,406995882,690,690,690,690,0
20240108,134300,406995882,690,690,690,690,0
20240108,134200,406995882,690,690,690,690,0
20240108,134100,406995882,690,687,690,687,3015
20240108,134000,404924543,685,687,687,685,1500
20240108,133900,403895644,690,687,690,687,679
20240108,133800,403429145,686,688,688,686,1500
20240108,133700,402399122,688,688,688,688,0
20240108,133600,402399122,688,688,688,688,3500
20240108,133500,399991122,688,689,689,688,13
20240108,133400,399982174,690,690,690,690,32
20240108,133300,399960094,690,690,690,690,2
20240108,133200,399958714,690,690,690,690,0
20240108,133100,399958714,690,690,690,690,0
20240108,133000,399958714,690,690,690,690,0
20240108,132900,399958714,690,692,692,690,5
20240108,132800,399955260,690,690,690,690,4
20240108,132700,399952500,688,688,688,688,7
20240108,132600,399947684,690,690,690,690,235
20240108,132500,399785534,690,690,690,690,0
20240108,132400,399785534,690,690,690,690,0
20240108,132300,399785534,690,690,690,690,0
20240108,132200,399785534,690,690,690,690,0
20240108,132100,399785534,690,692,692,689,35
20240108,132000,399761398,691,690,692,690,40
20240108,131900,399733791,688,688,688,688,0
20240108,131800,399733791,688,688,688,688,3010
20240108,131700,397662911,689,689,689,689,0
20240108,131600,397662911,689,691,691,689,12862
20240108,131500,388790628,692,692,692,692,100
20240108,131400,388721428,692,692,692,692,0
20240108,131300,388721428,692,692,692,692,1
20240108,131200,388720736,692,692,692,692,0
20240108,131100,388720736,692,690,692,690,55
20240108,131000,388682728,691,690,691,690,14
20240108,130900,388673055,691,692,692,691,156
20240108,130800,388565258,692,691,692,691,4435
20240108,130700,385500670,692,692,692,692,1
20240108,130600,385499978,693,693,693,693,0
20240108,130500,385499978,693,691,693,691,4667
20240108,130400,382275079,691,691,691,691,169
20240108,130300,382158300,691,691,691,691,165
20240108,130200,382044285,691,691,691,691,732
20240108,130100,381538473,692,692,692,692,0
20240108,130000,381538473,692,692,692,692,0
20240108,125900,381538473,692,692,692,692,0
20240108,125800,381538473,692,692,692,692,244
20240108,125700,381369625,693,695,695,693,580
20240108,125600,380966685,696,696,696,696,0
20240108,125500,380966685,696,696,696,696,0
20240108,125400,380966685,696,696,696,696,0
20240108,125300,380966685,696,696,696,696,0
20240108,125200,380966685,696,696,696,696,1
20240108,125100,380965989,693,694,694,693,3000
20240108,125000,378886941,696,696,696,696,0
20240108,124900,378886941,696,696,696,696,0
20240108,124800,378886941,696,696,696,696,0
20240108,124700,378886941,696,696,696,696,1
20240108,124600,378886245,696,696,696,696,1
20240108,124500,378885549,694,694,694,694,0
20240108,124400,378885549,694,694,694,694,0
20240108,124300,378885549,694,694,694,694,0
20240108,124200,378885549,694,694,694,694,0
20240108,124100,378885549,694,694,694,694,0
20240108,124000,378885549,694,694,694,694,2
20240108,123900,378884161,694,694,694,694,0
20240108,123800,378884161,694,694,694,694,0
20240108,123700,378884161,694,694,694,694,50
20240108,123600,378849461,697,697,697,697,0
20240108,123500,378849461,697,697,697,697,0
20240108,123400,378849461,697,697,697,697,1
20240108,123300,378848764,697,697,697,697,0
20240108,123200,378848764,697,697,697,697,0
20240108,123100,378848764,697,697,697,697,1
20240108,123000,378848067,694,697,697,694,5702
20240108,122900,374887871,696,698,698,696,1077
20240108,122800,374137746,699,698,699,698,11
20240108,122700,374130067,698,698,698,698,0
20240108,122600,374130067,698,698,698,698,54
20240108,122500,374092375,698,698,698,698,0
20240108,122400,374092375,698,698,698,698,46
20240108,122300,374060267,698,699,699,698,5
20240108,122200,374056776,699,699,699,699,0
20240108,122100,374056776,699,699,699,699,0
20240108,122000,374056776,699,699,699,699,270
20240108,121900,373868046,698,698,698,698,0
20240108,121800,373868046,698,698,698,698,0
20240108,121700,373868046,698,698,698,698,0
20240108,121600,373868046,698,698,698,698,221
20240108,121500,373713788,697,697,697,697,1
20240108,121400,373713091,695,695,695,695,100
20240108,121300,373643591,695,695,695,695,0
20240108,121200,373643591,695,695,695,695,0
20240108,121100,373643591,695,696,696,695,3015
20240108,121000,371548159,696,698,699,696,10124
20240108,120900,364496197,698,697,698,697,126
20240108,120800,364408353,697,698,698,697,2861
20240108,120700,362413649,699,699,699,699,1
20240108,120600,362412950,698,698,698,698,14
20240108,120500,362403178,699,699,699,699,0
20240108,120400,362403178,699,699,699,699,0
20240108,120300,362403178,699,699,699,699,0
20240108,120200,362403178,699,699,699,699,0
20240108,120100,362403178,699,699,699,699,0
20240108,120000,362403178,699,698,699,698,4
20240108,115900,362400384,699,699,700,698,38
20240108,115800,362373832,700,700,700,700,30
20240108,115700,362352832,699,698,699,698,22
20240108,115600,362337465,698,698,698,698,24
20240108,115500,362320713,698,698,698,698,0
20240108,115400,362320713,698,698,698,698,667
20240108,115300,361855147,697,699,699,697,1002
20240108,115200,361156747,699,699,699,699,0
20240108,115100,361156747,699,699,699,699,1010
20240108,115000,360450757,700,699,701,699,62
20240108,114900,360407328,699,699,699,699,0
20240108,114800,360407328,699,698,699,696,1779
20240108,114700,359164599,696,697,697,696,1846
20240108,114600,357879780,698,698,698,698,1157
20240108,114500,357072194,699,699,699,699,0
20240108,114400,357072194,699,699,699,699,857
20240108,114300,356473151,700,700,700,700,0
20240108,114200,356473151,700,700,700,700,7
20240108,114100,356468251,701,701,701,701,64
20240108,114000,356423387,700,700,700,700,0
20240108,113900,356423387,700,700,700,700,1
20240108,113800,356422687,701,701,701,701,10
20240108,113700,356415677,701,700,701,700,11
20240108,113600,356407976,701,701,701,701,160
20240108,113500,356295816,701,701,701,701,1500
20240108,113400,355244316,701,701,701,701,120
20240108,113300,355160196,702,701,702,701,402
20240108,113200,354877994,701,701,701,701,0
20240108,113100,354877994,701,701,701,701,12
20240108,113000,354869582,701,701,701,701,28
20240108,112900,354849954,701,701,701,701,506
20240108,112800,354495248,700,700,700,700,0
20240108,112700,354495248,700,700,703,700,16004
20240108,112600,343273094,698,698,698,698,0
20240108,112500,343273094,698,698,698,698,1
20240108,112400,343272396,696,696,696,696,0
20240108,112300,343272396,696,698,698,696,4007
20240108,112200,340483512,698,698,698,698,2
20240108,112100,340482116,697,698,698,697,18077
20240108,112000,327881261,699,699,699,699,0
20240108,111900,327881261,699,699,699,699,2657
20240108,111800,326024018,699,699,699,699,0
20240108,111700,326024018,699,699,699,699,1
20240108,111600,326023319,699,698,699,698,5
20240108,111500,326019826,698,698,698,698,0
20240108,111400,326019826,698,698,698,698,48
20240108,111300,325986322,699,699,699,699,19
20240108,111200,325973041,699,699,699,699,2
20240108,111100,325971643,699,699,699,699,0
20240108,111000,325971643,699,699,699,699,3491
20240108,110900,323531434,699,699,699,697,2787
20240108,110800,321585211,699,699,699,699,0
20240108,110700,321585211,699,699,699,699,0
20240108,110600,321585211,699,698,699,698,10
20240108,110500,321578222,696,696,696,696,0
20240108,110400,321578222,696,700,700,696,9594
20240108,110300,314871670,700,700,700,699,573
20240108,110200,314470741,699,697,699,697,820
20240108,110100,313897900,697,698,698,697,3062
20240108,110000,311760731,697,697,697,697,0
20240108,105900,311760731,697,697,697,697,0
20240108,105800,311760731,697,697,697,697,0
20240108,105700,311760731,697,695,697,695,7
20240108,105600,311755856,693,694,698,691,6
20240108,105500,311751694,694,694,700,691,3285
20240108,105400,309480028,694,700,700,689,12680
20240108,105300,300699239,700,700,700,700,2
20240108,105200,300697839,700,700,700,700,0
20240108,105100,300697839,700,699,700,699,3975
20240108,105000,297918063,699,699,699,697,9864
20240108,104900,291023631,698,696,698,696,748
20240108,104800,290502985,696,695,696,695,3214
20240108,104700,288268043,694,694,694,694,24
20240108,104600,288251387,694,693,694,693,3
20240108,104500,288249306,693,692,693,692,3227
20240108,104400,286013040,690,690,690,690,5000
20240108,104300,282563040,693,693,693,693,1
20240108,104200,282562347,690,693,693,690,251
20240108,104100,282389051,690,690,690,690,0
20240108,104000,282389051,690,690,690,690,2532
20240108,103900,280641971,690,690,691,690,579
20240108,103800,280242451,690,691,691,690,1837
20240108,103700,278974337,691,693,693,691,2450
20240108,103600,277281220,693,694,694,693,144
20240108,103500,277181422,694,694,694,694,100
20240108,103400,277112022,695,695,695,695,0
20240108,103300,277112022,695,695,695,695,0
20240108,103200,277112022,695,693,695,693,15
20240108,103100,277101607,694,694,694,694,0
20240108,103000,277101607,694,694,694,694,0
20240108,102900,277101607,694,694,694,694,0
20240108,102800,277101607,694,695,695,694,3000
20240108,102700,275019588,695,695,695,695,0
20240108,102600,275019588,695,695,695,695,144
20240108,102500,274919508,694,694,694,694,985
20240108,102400,274235918,694,694,694,694,5
20240108,102300,274232448,694,694,694,694,10
20240108,102200,274225508,692,691,692,691,5935
20240108,102100,270121531,689,689,689,689,16
20240108,102000,270110507,689,689,689,689,0
20240108,101900,270110507,689,689,689,689,124
20240108,101800,270025071,686,696,696,686,36001
20240108,101700,245167967,696,696,696,696,1
20240108,101600,245167271,696,698,698,695,7342
20240108,101500,240060893,697,697,697,697,3645
20240108,101400,237520328,697,696,697,695,2758
20240108,101300,235599293,694,694,694,694,3254
20240108,101200,233341017,694,693,694,693,1100
20240108,101100,232578626,693,693,693,693,1800
20240108,101000,231331226,693,693,693,693,10
20240108,100900,231324296,693,692,693,692,21
20240108,100800,231309744,690,690,690,690,0
20240108,100700,231309744,690,690,690,690,0
20240108,100600,231309744,690,690,690,690,5000
20240108,100500,227859744,693,690,693,690,3571
20240108,100400,225389582,690,690,690,690,0
20240108,100300,225389582,690,690,690,690,0
20240108,100200,225389582,690,690,690,690,439
20240108,100100,225086672,690,690,690,690,5138
20240108,100000,221541452,690,693,693,690,5010
20240108,095900,218080501,692,692,692,692,0
20240108,095800,218080501,692,690,692,690,756
20240108,095700,217557351,690,690,690,690,0
20240108,095600,217557351,690,690,690,690,2
20240108,095500,217555971,691,691,691,691,556
20240108,095400,217171775,693,688,693,688,10504
20240108,095300,209935012,688,688,688,688,413
20240108,095200,209650868,688,688,688,688,602
20240108,095100,209236692,688,688,688,688,200
20240108,095000,209099092,686,686,686,686,4162
20240108,094900,206243960,686,688,688,686,2047
20240108,094800,204839621,688,687,688,687,3422
20240108,094700,202488701,687,688,688,686,1708
20240108,094600,201315394,688,690,690,688,2433
20240108,094500,199641348,690,691,692,690,20
20240108,094400,199627519,690,690,690,690,603
20240108,094300,199211449,689,689,689,689,3034
20240108,094200,197121023,689,691,692,688,3101
20240108,094100,194975584,691,691,691,691,1
20240108,094000,194974893,691,691,691,691,1181
20240108,093900,194158822,690,690,690,689,1068
20240108,093800,193421904,689,689,689,689,2551
20240108,093700,191664265,687,686,687,686,373
20240108,093600,191408143,689,689,689,686,1321
20240108,093500,190500328,687,688,689,687,2198
20240108,093400,188990075,688,688,688,687,117
20240108,093300,188909679,687,685,687,685,3745
20240108,093200,186343757,685,690,690,685,4790
20240108,093100,183059241,690,692,692,689,843
20240108,093000,182477563,690,689,690,689,3058
20240108,092900,180367716,686,683,686,678,26043
20240108,092800,162587176,681,686,686,680,14415
20240108,092700,152758835,686,690,690,686,14162
20240108,092600,143022583,690,690,695,690,6065
20240108,092500,138827315,690,695,695,690,12562
20240108,092400,130140965,696,696,696,695,304
20240108,092300,129929383,695,696,696,694,2792
20240108,092200,127989896,696,696,696,696,2039
20240108,092100,126570752,696,698,698,696,4042
20240108,092000,123751492,699,700,700,699,2500
20240108,091900,122002731,700,701,703,700,4436
20240108,091800,118897202,700,699,701,699,4487
20240108,091700,115756297,699,697,701,696,1308
20240108,091600,114845687,694,698,699,694,9010
20240108,091500,108560781,699,698,699,697,5445
20240108,091400,104755418,699,698,700,696,11156
20240108,091300,96967259,699,699,699,699,996
20240108,091200,96271055,701,702,702,698,16429
20240108,091100,84776078,703,702,703,701,6246
20240108,091000,80390524,702,702,702,702,3441
20240108,090900,77974942,703,704,704,703,2079
20240108,090800,76513399,704,708,709,704,11913
20240108,090700,68093942,708,708,710,708,9797
20240108,090600,61157614,710,710,710,704,8342
20240108,090500,55266212,708,714,719,708,11459
20240108,090400,47069810,715,705,715,705,23050
20240108,090300,30750522,705,706,706,705,500
20240108,090200,30397922,706,702,707,695,4072
20240108,090100,27535390,707,707,707,707,2220
20240108,090000,25965850,706,714,714,690,36560