stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,185100,345050179,685,685,685,685,4555
20240109,185000,345050179,685,685,685,685,0
20240109,184900,345050179,685,685,685,685,0
20240109,184800,345050179,685,685,685,685,0
20240109,184700,345050179,685,685,685,685,0
20240109,184600,345050179,685,685,685,685,0
20240109,184500,345050179,685,685,685,685,0
20240109,184400,345050179,685,685,685,685,0
20240109,184300,345050179,685,685,685,685,0
20240109,184200,345050179,685,685,685,685,0
20240109,184100,345050179,685,685,685,685,0
20240109,184000,345050179,685,685,685,685,0
20240109,183900,345050179,685,685,685,685,0
20240109,183800,345050179,685,685,685,685,0
20240109,183700,345050179,685,685,685,685,0
20240109,183600,345050179,685,685,685,685,0
20240109,183500,345050179,685,685,685,685,0
20240109,183400,345050179,685,685,685,685,0
20240109,183300,345050179,685,685,685,685,0
20240109,183200,345050179,685,685,685,685,0
20240109,183100,345050179,685,685,685,685,0
20240109,183000,345050179,685,685,685,685,0
20240109,182900,345050179,685,685,685,685,0
20240109,182800,345050179,685,685,685,685,0
20240109,182700,345050179,685,685,685,685,0
20240109,182600,345050179,685,685,685,685,0
20240109,182500,345050179,685,685,685,685,0
20240109,182400,345050179,685,685,685,685,0
20240109,182300,345050179,685,685,685,685,0
20240109,182200,345050179,685,685,685,685,0
20240109,182100,345050179,685,685,685,685,4555
20240109,182000,345050179,685,685,685,685,0
20240109,181900,345050179,685,685,685,685,0
20240109,181800,345050179,685,685,685,685,0
20240109,181700,345050179,685,685,685,685,0
20240109,181600,345050179,685,685,685,685,0
20240109,181500,345050179,685,685,685,685,0
20240109,181400,345050179,685,685,685,685,0
20240109,181300,345050179,685,685,685,685,0
20240109,181200,345050179,685,685,685,685,0
20240109,181100,345050179,685,685,685,685,0
20240109,181000,345050179,685,685,685,685,0
20240109,180900,345050179,685,685,685,685,0
20240109,180800,345050179,685,685,685,685,0
20240109,180700,345050179,685,685,685,685,0
20240109,180600,345050179,685,685,685,685,0
20240109,180500,345050179,685,685,685,685,0
20240109,180400,345050179,685,685,685,685,0
20240109,180300,345050179,685,685,685,685,0
20240109,180200,345050179,685,685,685,685,0
20240109,180100,345050179,685,685,685,685,0
20240109,180000,345050179,685,685,685,685,0
20240109,175900,345050179,685,685,685,685,0
20240109,175800,345050179,685,685,685,685,0
20240109,175700,345050179,685,685,685,685,0
20240109,175600,345050179,685,685,685,685,0
20240109,175500,345050179,685,685,685,685,0
20240109,175400,345050179,685,685,685,685,0
20240109,175300,345050179,685,685,685,685,0
20240109,175200,345050179,685,685,685,685,0
20240109,175100,345050179,685,685,685,685,4555
20240109,175000,345050179,685,685,685,685,0
20240109,174900,345050179,685,685,685,685,0
20240109,174800,345050179,685,685,685,685,0
20240109,174700,345050179,685,685,685,685,0
20240109,174600,345050179,685,685,685,685,0
20240109,174500,345050179,685,685,685,685,0
20240109,174400,345050179,685,685,685,685,0
20240109,174300,345050179,685,685,685,685,0
20240109,174200,345050179,685,685,685,685,0
20240109,174100,345050179,685,685,685,685,0
20240109,174000,345050179,685,685,685,685,0
20240109,173900,345050179,685,685,685,685,0
20240109,173800,345050179,685,685,685,685,0
20240109,173700,345050179,685,685,685,685,0
20240109,173600,345050179,685,685,685,685,0
20240109,173500,345050179,685,685,685,685,0
20240109,173400,345050179,685,685,685,685,0
20240109,173300,345050179,685,685,685,685,0
20240109,173200,345050179,685,685,685,685,0
20240109,173100,345050179,685,685,685,685,0
20240109,173000,345050179,685,685,685,685,0
20240109,172900,345050179,685,685,685,685,0
20240109,172800,345050179,685,685,685,685,0
20240109,172700,345050179,685,685,685,685,0
20240109,172600,345050179,685,685,685,685,0
20240109,172500,345050179,685,685,685,685,0
20240109,172400,345050179,685,685,685,685,0
20240109,172300,345050179,685,685,685,685,0
20240109,172200,345050179,685,685,685,685,0
20240109,172100,345050179,685,685,685,685,4555
20240109,172000,345050179,685,685,685,685,0
20240109,171900,345050179,685,685,685,685,0
20240109,171800,345050179,685,685,685,685,0
20240109,171700,345050179,685,685,685,685,0
20240109,171600,345050179,685,685,685,685,0
20240109,171500,345050179,685,685,685,685,0
20240109,171400,345050179,685,685,685,685,0
20240109,171300,345050179,685,685,685,685,0
20240109,171200,345050179,685,685,685,685,0
20240109,171100,345050179,685,685,685,685,0
20240109,171000,345050179,685,685,685,685,0
20240109,170900,345050179,685,685,685,685,0
20240109,170800,345050179,685,685,685,685,0
20240109,170700,345050179,685,685,685,685,0
20240109,170600,345050179,685,685,685,685,0
20240109,170500,345050179,685,685,685,685,0
20240109,170400,345050179,685,685,685,685,0
20240109,170300,345050179,685,685,685,685,0
20240109,170200,345050179,685,685,685,685,0
20240109,170100,345050179,685,685,685,685,0
20240109,170000,345050179,685,685,685,685,0
20240109,165900,345050179,685,685,685,685,0
20240109,165800,345050179,685,685,685,685,0
20240109,165700,345050179,685,685,685,685,0
20240109,165600,345050179,685,685,685,685,0
20240109,165500,345050179,685,685,685,685,0
20240109,165400,345050179,685,685,685,685,0
20240109,165300,345050179,685,685,685,685,0
20240109,165200,345050179,685,685,685,685,0
20240109,165100,345050179,685,685,685,685,4555
20240109,165000,345050179,685,685,685,685,0
20240109,164900,345050179,685,685,685,685,0
20240109,164800,345050179,685,685,685,685,0
20240109,164700,345050179,685,685,685,685,0
20240109,164600,345050179,685,685,685,685,0
20240109,164500,345050179,685,685,685,685,0
20240109,164400,345050179,685,685,685,685,0
20240109,164300,345050179,685,685,685,685,0
20240109,164200,345050179,685,685,685,685,0
20240109,164100,345050179,685,685,685,685,0
20240109,164000,345050179,685,685,685,685,0
20240109,163900,345050179,685,685,685,685,0
20240109,163800,345050179,685,685,685,685,0
20240109,163700,345050179,685,685,685,685,0
20240109,163600,345050179,685,685,685,685,0
20240109,163500,345050179,685,685,685,685,0
20240109,163400,345050179,685,685,685,685,0
20240109,163300,345050179,685,685,685,685,0
20240109,163200,345050179,685,685,685,685,0
20240109,163100,345050179,685,685,685,685,0
20240109,163000,345050179,685,685,685,685,0
20240109,162900,345050179,685,685,685,685,0
20240109,162800,345050179,685,685,685,685,0
20240109,162700,345050179,685,685,685,685,0
20240109,162600,345050179,685,685,685,685,0
20240109,162500,345050179,685,685,685,685,0
20240109,162400,345050179,685,685,685,685,0
20240109,162300,345050179,685,685,685,685,0
20240109,162200,345050179,685,685,685,685,0
20240109,162100,345050179,685,685,685,685,4555
20240109,162000,345050179,685,685,685,685,0
20240109,161900,345050179,685,685,685,685,0
20240109,161800,345050179,685,685,685,685,0
20240109,161700,345050179,685,685,685,685,0
20240109,161600,345050179,685,685,685,685,0
20240109,161500,345050179,685,685,685,685,0
20240109,161400,345050179,685,685,685,685,0
20240109,161300,345050179,685,685,685,685,0
20240109,161200,345050179,685,685,685,685,0
20240109,161100,345050179,685,685,685,685,0
20240109,161000,345050179,685,685,685,685,0
20240109,160900,345050179,685,685,685,685,0
20240109,160800,345050179,685,685,685,685,0
20240109,160700,345050179,685,685,685,685,0
20240109,160600,345050179,685,685,685,685,0
20240109,160500,345050179,685,685,685,685,0
20240109,160400,345050179,685,685,685,685,0
20240109,160300,345050179,685,685,685,685,0
20240109,160200,345050179,685,685,685,685,0
20240109,160100,345050179,685,685,685,685,0
20240109,160000,345050179,685,685,685,685,0
20240109,155900,345050179,685,685,685,685,0
20240109,155800,345050179,685,685,685,685,0
20240109,155700,345050179,685,685,685,685,0
20240109,155600,345050179,685,685,685,685,0
20240109,155500,345050179,685,685,685,685,0
20240109,155400,345050179,685,685,685,685,0
20240109,155300,345050179,685,685,685,685,0
20240109,155200,345050179,685,685,685,685,0
20240109,155100,345050179,685,685,685,685,4555
20240109,155000,345050179,685,685,685,685,0
20240109,154900,345050179,685,685,685,685,0
20240109,154800,345050179,685,685,685,685,0
20240109,154700,345050179,685,685,685,685,0
20240109,154600,345050179,685,685,685,685,0
20240109,154500,345050179,685,685,685,685,0
20240109,154400,345050179,685,685,685,685,0
20240109,154300,345050179,685,685,685,685,0
20240109,154200,345050179,685,685,685,685,0
20240109,154100,345050179,685,685,685,685,0
20240109,154000,345050179,685,685,685,685,0
20240109,153900,345050179,685,685,685,685,0
20240109,153800,345050179,685,685,685,685,0
20240109,153700,345050179,685,685,685,685,0
20240109,153600,345050179,685,685,685,685,0
20240109,153500,345050179,685,685,685,685,0
20240109,153400,345050179,685,685,685,685,0
20240109,153300,345050179,685,685,685,685,0
20240109,153200,345050179,685,685,685,685,0
20240109,153100,345050179,685,685,685,685,0
20240109,153000,345050179,685,685,685,685,4555
20240109,152900,341930004,680,680,680,680,0
20240109,152800,341930004,680,680,680,680,0
20240109,152700,341930004,680,680,680,680,0
20240109,152600,341930004,680,680,680,680,0
20240109,152500,341930004,680,680,680,680,0
20240109,152400,341930004,680,680,680,680,0
20240109,152300,341930004,680,680,680,680,0
20240109,152200,341930004,680,680,680,680,0
20240109,152100,341930004,680,680,680,680,0
20240109,152000,341930004,680,680,680,680,0
20240109,151900,341930004,680,680,680,680,2000
20240109,151800,340570004,683,683,683,683,2000
20240109,151700,339204004,683,683,683,683,439
20240109,151600,338904167,683,683,683,683,1
20240109,151500,338903484,680,680,680,680,0
20240109,151400,338903484,680,680,680,680,0
20240109,151300,338903484,680,680,680,680,1000
20240109,151200,338223484,680,681,681,680,1000
20240109,151100,337543160,680,680,680,680,0
20240109,151000,337543160,680,680,680,680,0
20240109,150900,337543160,680,680,680,680,0
20240109,150800,337543160,680,680,680,680,2000
20240109,150700,336183160,680,680,680,680,1268
20240109,150600,335320920,684,684,684,684,0
20240109,150500,335320920,684,680,684,680,801
20240109,150400,334776236,680,680,680,680,0
20240109,150300,334776236,680,680,680,680,0
20240109,150200,334776236,680,682,682,680,5750
20240109,150100,330860436,680,680,680,680,2645
20240109,150000,329061836,680,680,680,680,4989
20240109,145900,325669316,684,684,684,680,3
20240109,145800,325667268,680,680,680,680,1
20240109,145700,325666588,680,680,680,680,0
20240109,145600,325666588,680,680,680,680,0
20240109,145500,325666588,680,680,680,680,0
20240109,145400,325666588,680,680,680,680,0
20240109,145300,325666588,680,680,680,680,40
20240109,145200,325639388,684,684,684,684,9
20240109,145100,325633232,684,683,684,680,224
20240109,145000,325480481,683,683,683,683,0
20240109,144900,325480481,683,683,683,683,0
20240109,144800,325480481,683,683,683,683,3
20240109,144700,325478432,683,683,683,683,95
20240109,144600,325413547,683,683,683,683,6
20240109,144500,325409449,682,682,682,682,1
20240109,144400,325408767,682,682,682,682,4
20240109,144300,325406039,685,685,685,685,0
20240109,144200,325406039,685,685,685,685,0
20240109,144100,325406039,685,685,685,685,0
20240109,144000,325406039,685,685,685,685,0
20240109,143900,325406039,685,685,685,685,20
20240109,143800,325392339,682,683,684,682,1520
20240109,143700,324354079,684,684,684,684,0
20240109,143600,324354079,684,684,684,684,0
20240109,143500,324354079,684,685,685,684,402
20240109,143400,324079109,685,685,685,684,45
20240109,143300,324048299,685,685,685,685,31
20240109,143200,324027064,684,678,684,678,38810
20240109,143100,297592406,676,678,678,676,3658
20240109,143000,295118110,679,679,679,679,0
20240109,142900,295118110,679,679,679,679,0
20240109,142800,295118110,679,679,679,679,0
20240109,142700,295118110,679,679,679,678,155
20240109,142600,295012966,678,678,678,678,0
20240109,142500,295012966,678,678,678,678,0
20240109,142400,295012966,678,678,678,678,0
20240109,142300,295012966,678,678,678,678,0
20240109,142200,295012966,678,679,679,678,705
20240109,142100,294534274,679,679,679,679,1
20240109,142000,294533595,679,679,679,679,1
20240109,141900,294532916,679,679,679,679,1132
20240109,141800,293764288,679,678,679,678,1469
20240109,141700,292767437,678,678,678,678,1
20240109,141600,292766759,679,679,679,679,1
20240109,141500,292766080,679,679,679,679,100
20240109,141400,292698180,679,679,679,679,4
20240109,141300,292695464,680,680,680,680,0
20240109,141200,292695464,680,680,680,680,0
20240109,141100,292695464,680,680,680,680,1
20240109,141000,292694784,680,680,680,680,2920
20240109,140900,290709184,680,680,680,680,1
20240109,140800,290708504,678,680,680,678,3002
20240109,140700,288673144,678,678,678,678,5
20240109,140600,288669754,678,678,678,678,104
20240109,140500,288599242,678,678,678,678,7
20240109,140400,288594496,678,678,680,678,158
20240109,140300,288487362,678,678,678,678,5
20240109,140200,288483972,676,676,676,676,0
20240109,140100,288483972,676,676,677,676,10278
20240109,140000,281525769,676,676,676,676,5
20240109,135900,281522389,674,676,676,674,6939
20240109,135800,276840468,676,676,676,676,0
20240109,135700,276840468,676,676,676,676,0
20240109,135600,276840468,676,676,676,676,0
20240109,135500,276840468,676,676,676,676,1
20240109,135400,276839792,676,676,676,676,0
20240109,135300,276839792,676,676,676,676,0
20240109,135200,276839792,676,674,676,674,152
20240109,135100,276737340,674,674,674,674,3
20240109,135000,276735318,676,676,676,676,0
20240109,134900,276735318,676,676,676,676,1
20240109,134800,276734642,676,676,676,676,1
20240109,134700,276733966,676,676,676,676,9
20240109,134600,276727882,674,674,674,674,0
20240109,134500,276727882,674,674,674,674,50
20240109,134400,276694182,676,676,676,676,0
20240109,134300,276694182,676,676,676,676,3
20240109,134200,276692154,676,674,676,674,3012
20240109,134100,274662000,674,674,674,674,147
20240109,134000,274562922,674,674,674,674,81
20240109,133900,274508328,673,673,673,673,112
20240109,133800,274432952,671,671,671,671,0
20240109,133700,274432952,671,671,671,671,3254
20240109,133600,272249518,672,673,673,672,4046
20240109,133500,269527776,673,673,673,673,1
20240109,133400,269527103,674,673,674,673,16
20240109,133300,269516325,674,674,674,674,12
20240109,133200,269508237,674,674,674,674,33
20240109,133100,269485995,672,672,672,672,0
20240109,133000,269485995,672,672,672,672,6
20240109,132900,269481963,672,673,677,671,259
20240109,132800,269307721,674,674,674,674,165
20240109,132700,269196511,671,672,672,671,2179
20240109,132600,267734372,677,671,677,671,599
20240109,132500,267331479,671,671,677,671,6704
20240109,132400,262829483,670,671,671,670,13619
20240109,132300,253701753,671,672,672,671,1234
20240109,132200,252873717,672,672,672,671,5016
20240109,132100,249502966,672,671,672,670,10964
20240109,132000,242156918,671,674,676,671,35936
20240109,131900,217988280,673,676,676,673,5257
20240109,131800,214447380,676,676,676,675,3134
20240109,131700,212331428,677,677,683,677,7957
20240109,131600,206936379,677,675,677,673,6063
20240109,131500,202853730,675,676,677,673,15017
20240109,131400,192718248,675,678,678,675,15300
20240109,131300,182381576,678,681,681,678,3900
20240109,131200,179731616,679,680,680,678,8120
20240109,131100,174225340,680,680,680,680,0
20240109,131000,174225340,680,683,683,680,5270
20240109,130900,170639777,683,683,683,683,222
20240109,130800,170488151,683,683,683,683,1
20240109,130700,170487468,681,681,681,681,200
20240109,130600,170351268,681,681,681,681,200
20240109,130500,170215068,681,682,682,681,130
20240109,130400,170126537,683,683,683,683,0
20240109,130300,170126537,683,683,683,683,15
20240109,130200,170116292,683,683,683,683,0
20240109,130100,170116292,683,683,683,683,0
20240109,130000,170116292,683,683,683,683,0
20240109,125900,170116292,683,683,683,683,1
20240109,125800,170115609,681,681,681,681,2843
20240109,125700,168179526,683,683,683,683,0
20240109,125600,168179526,683,683,683,683,10
20240109,125500,168172696,682,682,682,682,0
20240109,125400,168172696,682,683,683,682,14876
20240109,125300,158013765,685,685,685,685,15
20240109,125200,158003490,683,684,684,683,4390
20240109,125100,155005000,686,686,686,686,20
20240109,125000,154991280,686,686,686,686,20
20240109,124900,154977560,686,686,686,686,60
20240109,124800,154936400,684,684,684,684,1
20240109,124700,154935716,686,686,686,683,4630
20240109,124600,151770429,686,686,686,686,0
20240109,124500,151770429,686,686,686,686,0
20240109,124400,151770429,686,686,686,686,0
20240109,124300,151770429,686,686,686,686,6
20240109,124200,151766313,686,686,686,686,0
20240109,124100,151766313,686,686,686,686,493
20240109,124000,151428115,686,684,686,684,802
20240109,123900,150879544,686,684,686,684,3001
20240109,123800,148826858,686,686,686,686,1
20240109,123700,148826172,686,686,686,686,0
20240109,123600,148826172,686,686,686,686,0
20240109,123500,148826172,686,686,686,686,0
20240109,123400,148826172,686,686,686,686,0
20240109,123300,148826172,686,686,686,686,0
20240109,123200,148826172,686,686,686,686,0
20240109,123100,148826172,686,686,686,686,0
20240109,123000,148826172,686,686,686,686,0
20240109,122900,148826172,686,686,686,686,0
20240109,122800,148826172,686,686,686,686,0
20240109,122700,148826172,686,683,686,683,300
20240109,122600,148621121,683,683,683,683,14751
20240109,122500,138546188,684,684,684,684,15978
20240109,122400,127617236,685,687,687,685,5801
20240109,122300,123642998,686,686,686,686,0
20240109,122200,123642998,686,686,686,686,110
20240109,122100,123567538,688,688,688,688,0
20240109,122000,123567538,688,688,688,688,0
20240109,121900,123567538,688,688,688,688,0
20240109,121800,123567538,688,688,688,688,200
20240109,121700,123429938,686,686,686,686,0
20240109,121600,123429938,686,686,686,686,0
20240109,121500,123429938,686,686,686,686,0
20240109,121400,123429938,686,686,686,686,0
20240109,121300,123429938,686,686,686,686,0
20240109,121200,123429938,686,686,686,686,379
20240109,121100,123169944,686,686,686,686,0
20240109,121000,123169944,686,686,686,686,286
20240109,120900,122973748,686,686,686,686,0
20240109,120800,122973748,686,686,686,686,0
20240109,120700,122973748,686,686,686,686,1562
20240109,120600,121902216,686,686,686,686,5
20240109,120500,121898786,686,686,686,686,0
20240109,120400,121898786,686,686,686,686,0
20240109,120300,121898786,686,686,686,686,0
20240109,120200,121898786,686,686,686,686,0
20240109,120100,121898786,686,686,686,686,0
20240109,120000,121898786,686,686,686,686,0
20240109,115900,121898786,686,686,686,686,0
20240109,115800,121898786,686,686,686,686,0
20240109,115700,121898786,686,686,686,686,0
20240109,115600,121898786,686,686,686,686,0
20240109,115500,121898786,686,686,688,686,3
20240109,115400,121896726,688,686,688,686,314
20240109,115300,121680698,686,686,686,686,1
20240109,115200,121680012,686,686,686,686,1
20240109,115100,121679326,684,684,684,684,0
20240109,115000,121679326,684,685,685,684,504
20240109,114900,121334106,688,688,688,688,0
20240109,114800,121334106,688,687,688,687,5
20240109,114700,121330667,688,688,688,688,0
20240109,114600,121330667,688,685,688,685,12
20240109,114500,121322442,685,685,685,685,0
20240109,114400,121322442,685,685,685,685,60
20240109,114300,121281342,685,685,685,685,0
20240109,114200,121281342,685,687,687,685,4500
20240109,114100,118198432,687,687,687,687,100
20240109,114000,118129732,687,687,687,687,0
20240109,113900,118129732,687,687,687,687,1
20240109,113800,118129045,687,687,687,687,7
20240109,113700,118124236,687,687,687,687,1
20240109,113600,118123549,688,687,688,687,3
20240109,113500,118121487,687,687,687,687,6
20240109,113400,118117365,687,687,687,687,5
20240109,113300,118113930,687,688,688,687,4
20240109,113200,118111181,687,687,688,687,3
20240109,113100,118109119,688,687,688,687,14
20240109,113000,118099490,686,687,687,686,2097
20240109,112900,116660937,687,687,687,687,0
20240109,112800,116660937,687,687,687,687,0
20240109,112700,116660937,687,687,687,687,0
20240109,112600,116660937,687,687,687,687,0
20240109,112500,116660937,687,687,687,687,0
20240109,112400,116660937,687,687,687,687,1
20240109,112300,116660250,687,687,687,687,1
20240109,112200,116659563,687,687,688,687,5
20240109,112100,116656126,687,687,687,687,5
20240109,112000,116652691,687,685,687,685,93
20240109,111900,116588960,685,685,685,685,0
20240109,111800,116588960,685,685,685,685,80
20240109,111700,116534160,688,687,688,687,1129
20240109,111600,115757879,687,687,687,687,199
20240109,111500,115621166,688,688,688,688,50
20240109,111400,115586766,688,688,688,688,1
20240109,111300,115586078,688,687,688,687,53
20240109,111200,115549617,688,688,688,688,1
20240109,111100,115548929,688,688,688,688,40
20240109,111000,115521409,688,688,688,688,0
20240109,110900,115521409,688,688,688,688,0
20240109,110800,115521409,688,688,688,688,0
20240109,110700,115521409,688,688,688,688,0
20240109,110600,115521409,688,688,688,688,6
20240109,110500,115517281,688,688,688,688,0
20240109,110400,115517281,688,688,688,688,99
20240109,110300,115449169,688,687,688,687,4
20240109,110200,115446420,687,687,687,685,5001
20240109,110100,112020375,688,688,688,688,10
20240109,110000,112013495,688,688,688,688,0
20240109,105900,112013495,688,688,688,688,0
20240109,105800,112013495,688,688,688,688,0
20240109,105700,112013495,688,687,688,687,2601
20240109,105600,110224008,687,687,687,687,0
20240109,105500,110224008,687,687,687,687,0
20240109,105400,110224008,687,687,687,687,8
20240109,105300,110218512,688,688,688,688,0
20240109,105200,110218512,688,688,688,688,10
20240109,105100,110211632,688,688,688,688,0
20240109,105000,110211632,688,688,688,688,0
20240109,104900,110211632,688,688,688,688,0
20240109,104800,110211632,688,688,688,688,5
20240109,104700,110208192,688,688,688,688,605
20240109,104600,109791952,688,689,689,688,11
20240109,104500,109784383,689,688,689,688,10
20240109,104400,109777498,688,688,688,687,778
20240109,104300,109242635,688,688,688,688,0
20240109,104200,109242635,688,688,688,688,0
20240109,104100,109242635,688,688,688,688,0
20240109,104000,109242635,688,688,688,688,10
20240109,103900,109235755,687,687,687,687,1954
20240109,103800,107893357,687,687,687,687,300
20240109,103700,107687257,688,688,688,688,481
20240109,103600,107356329,689,689,689,689,2
20240109,103500,107354951,689,689,689,689,20
20240109,103400,107341171,689,689,689,689,0
20240109,103300,107341171,689,689,689,689,0
20240109,103200,107341171,689,689,689,689,0
20240109,103100,107341171,689,689,689,689,0
20240109,103000,107341171,689,689,689,689,0
20240109,102900,107341171,689,689,689,689,1
20240109,102800,107340482,690,690,690,690,0
20240109,102700,107340482,690,688,690,688,506
20240109,102600,106992348,688,688,688,688,0
20240109,102500,106992348,688,688,688,688,100
20240109,102400,106923548,689,689,689,689,0
20240109,102300,106923548,689,689,689,689,6
20240109,102200,106919414,689,689,689,689,150
20240109,102100,106816064,689,689,689,689,0
20240109,102000,106816064,689,689,689,689,145
20240109,101900,106716159,688,689,690,688,58
20240109,101800,106676187,690,689,690,689,1112
20240109,101700,105908954,687,685,687,685,36
20240109,101600,105884224,685,687,687,685,5340
20240109,101500,102226204,687,687,687,687,6
20240109,101400,102222082,687,687,687,686,202
20240109,101300,102083447,689,688,690,688,69
20240109,101200,102035945,688,688,688,688,11
20240109,101100,102028377,688,688,688,688,40
20240109,101000,102000857,688,688,690,688,5
20240109,100900,101997413,690,689,690,688,169
20240109,100800,101880972,687,687,687,687,0
20240109,100700,101880972,687,687,687,687,289
20240109,100600,101682429,687,686,687,686,8
20240109,100500,101676934,686,686,686,686,0
20240109,100400,101676934,686,685,686,685,5548
20240109,100300,97876058,685,685,685,685,1568
20240109,100200,96801978,685,685,685,685,0
20240109,100100,96801978,685,685,685,685,0
20240109,100000,96801978,685,685,685,685,0
20240109,095900,96801978,685,685,685,685,4
20240109,095800,96799238,684,684,684,684,1
20240109,095700,96798554,684,686,686,684,1585
20240109,095600,95714410,684,684,684,684,2181
20240109,095500,94222606,684,684,684,684,0
20240109,095400,94222606,684,684,684,684,2
20240109,095300,94221238,684,684,684,684,0
20240109,095200,94221238,684,684,684,684,126
20240109,095100,94135054,683,683,683,683,7784
20240109,095000,88818582,683,683,683,683,2216
20240109,094900,87305054,683,683,683,683,1
20240109,094800,87304371,683,683,683,683,1
20240109,094700,87303688,682,682,682,682,340
20240109,094600,87071808,683,682,683,681,805
20240109,094500,86523575,683,683,683,683,16
20240109,094400,86512647,683,682,683,682,382
20240109,094300,86252121,683,682,683,682,897
20240109,094200,85640364,681,682,682,681,2036
20240109,094100,84253742,683,683,684,683,552
20240109,094000,83876326,684,684,684,684,154
20240109,093900,83770990,683,683,683,683,1
20240109,093800,83770307,684,684,684,684,101
20240109,093700,83701223,684,684,684,684,0
20240109,093600,83701223,684,683,685,683,10
20240109,093500,83694381,685,680,685,680,4381
20240109,093400,80713721,679,682,682,679,4588
20240109,093300,77597782,682,682,682,682,10
20240109,093200,77590962,682,682,682,682,61
20240109,093100,77549360,682,682,682,682,54
20240109,093000,77512532,682,682,682,682,4
20240109,092900,77509804,680,680,680,680,1
20240109,092800,77509124,680,680,680,680,5595
20240109,092700,73704524,680,677,680,677,2
20240109,092600,73703167,678,678,679,678,3941
20240109,092500,71031152,678,678,678,678,260
20240109,092400,70854872,678,678,678,678,112
20240109,092300,70778936,677,677,678,677,3004
20240109,092200,68745224,677,677,677,677,30
20240109,092100,68724914,677,680,680,676,6397
20240109,092000,64399403,680,678,680,676,3004
20240109,091900,62367357,680,680,680,680,100
20240109,091800,62299357,681,679,681,679,4710
20240109,091700,59099335,679,679,681,678,3687
20240109,091600,56595858,682,678,682,678,4587
20240109,091500,53485868,682,682,682,678,3199
20240109,091400,51316518,675,680,682,675,12559
20240109,091300,42820923,680,679,680,679,153
20240109,091200,42716885,680,682,682,680,40
20240109,091100,42689647,682,682,682,682,10
20240109,091000,42682827,682,680,682,680,1690
20240109,090900,41531662,680,681,681,680,2306
20240109,090800,39963470,681,681,681,681,4491
20240109,090700,36905099,681,681,681,680,8
20240109,090600,36899654,683,676,685,670,20009
20240109,090500,23428680,686,675,688,675,14334
20240109,090400,13648950,675,671,676,671,4058
20240109,090300,10919050,672,673,676,672,2881
20240109,090200,8981001,673,673,676,673,6047
20240109,090100,4902623,676,677,677,673,1388
20240109,090000,3967948,677,678,692,677,5834