stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,185100,470023367,732,732,732,732,13965
20240112,185000,470023367,732,732,732,732,0
20240112,184900,470023367,732,732,732,732,0
20240112,184800,470023367,732,732,732,732,0
20240112,184700,470023367,732,732,732,732,0
20240112,184600,470023367,732,732,732,732,0
20240112,184500,470023367,732,732,732,732,0
20240112,184400,470023367,732,732,732,732,0
20240112,184300,470023367,732,732,732,732,0
20240112,184200,470023367,732,732,732,732,0
20240112,184100,470023367,732,732,732,732,0
20240112,184000,470023367,732,732,732,732,0
20240112,183900,470023367,732,732,732,732,0
20240112,183800,470023367,732,732,732,732,0
20240112,183700,470023367,732,732,732,732,0
20240112,183600,470023367,732,732,732,732,0
20240112,183500,470023367,732,732,732,732,0
20240112,183400,470023367,732,732,732,732,0
20240112,183300,470023367,732,732,732,732,0
20240112,183200,470023367,732,732,732,732,0
20240112,183100,470023367,732,732,732,732,0
20240112,183000,470023367,732,732,732,732,0
20240112,182900,470023367,732,732,732,732,0
20240112,182800,470023367,732,732,732,732,0
20240112,182700,470023367,732,732,732,732,0
20240112,182600,470023367,732,732,732,732,0
20240112,182500,470023367,732,732,732,732,0
20240112,182400,470023367,732,732,732,732,0
20240112,182300,470023367,732,732,732,732,0
20240112,182200,470023367,732,732,732,732,0
20240112,182100,470023367,732,732,732,732,13965
20240112,182000,470023367,732,732,732,732,0
20240112,181900,470023367,732,732,732,732,0
20240112,181800,470023367,732,732,732,732,0
20240112,181700,470023367,732,732,732,732,0
20240112,181600,470023367,732,732,732,732,0
20240112,181500,470023367,732,732,732,732,0
20240112,181400,470023367,732,732,732,732,0
20240112,181300,470023367,732,732,732,732,0
20240112,181200,470023367,732,732,732,732,0
20240112,181100,470023367,732,732,732,732,0
20240112,181000,470023367,732,732,732,732,0
20240112,180900,470023367,732,732,732,732,0
20240112,180800,470023367,732,732,732,732,0
20240112,180700,470023367,732,732,732,732,0
20240112,180600,470023367,732,732,732,732,0
20240112,180500,470023367,732,732,732,732,0
20240112,180400,470023367,732,732,732,732,0
20240112,180300,470023367,732,732,732,732,0
20240112,180200,470023367,732,732,732,732,0
20240112,180100,470023367,732,732,732,732,0
20240112,180000,470023367,732,732,732,732,0
20240112,175900,470023367,732,732,732,732,0
20240112,175800,470023367,732,732,732,732,0
20240112,175700,470023367,732,732,732,732,0
20240112,175600,470023367,732,732,732,732,0
20240112,175500,470023367,732,732,732,732,0
20240112,175400,470023367,732,732,732,732,0
20240112,175300,470023367,732,732,732,732,0
20240112,175200,470023367,732,732,732,732,0
20240112,175100,470023367,732,732,732,732,13965
20240112,175000,470023367,732,732,732,732,0
20240112,174900,470023367,732,732,732,732,0
20240112,174800,470023367,732,732,732,732,0
20240112,174700,470023367,732,732,732,732,0
20240112,174600,470023367,732,732,732,732,0
20240112,174500,470023367,732,732,732,732,0
20240112,174400,470023367,732,732,732,732,0
20240112,174300,470023367,732,732,732,732,0
20240112,174200,470023367,732,732,732,732,0
20240112,174100,470023367,732,732,732,732,0
20240112,174000,470023367,732,732,732,732,0
20240112,173900,470023367,732,732,732,732,0
20240112,173800,470023367,732,732,732,732,0
20240112,173700,470023367,732,732,732,732,0
20240112,173600,470023367,732,732,732,732,0
20240112,173500,470023367,732,732,732,732,0
20240112,173400,470023367,732,732,732,732,0
20240112,173300,470023367,732,732,732,732,0
20240112,173200,470023367,732,732,732,732,0
20240112,173100,470023367,732,732,732,732,0
20240112,173000,470023367,732,732,732,732,0
20240112,172900,470023367,732,732,732,732,0
20240112,172800,470023367,732,732,732,732,0
20240112,172700,470023367,732,732,732,732,0
20240112,172600,470023367,732,732,732,732,0
20240112,172500,470023367,732,732,732,732,0
20240112,172400,470023367,732,732,732,732,0
20240112,172300,470023367,732,732,732,732,0
20240112,172200,470023367,732,732,732,732,0
20240112,172100,470023367,732,732,732,732,13965
20240112,172000,470023367,732,732,732,732,0
20240112,171900,470023367,732,732,732,732,0
20240112,171800,470023367,732,732,732,732,0
20240112,171700,470023367,732,732,732,732,0
20240112,171600,470023367,732,732,732,732,0
20240112,171500,470023367,732,732,732,732,0
20240112,171400,470023367,732,732,732,732,0
20240112,171300,470023367,732,732,732,732,0
20240112,171200,470023367,732,732,732,732,0
20240112,171100,470023367,732,732,732,732,0
20240112,171000,470023367,732,732,732,732,0
20240112,170900,470023367,732,732,732,732,0
20240112,170800,470023367,732,732,732,732,0
20240112,170700,470023367,732,732,732,732,0
20240112,170600,470023367,732,732,732,732,0
20240112,170500,470023367,732,732,732,732,0
20240112,170400,470023367,732,732,732,732,0
20240112,170300,470023367,732,732,732,732,0
20240112,170200,470023367,732,732,732,732,0
20240112,170100,470023367,732,732,732,732,0
20240112,170000,470023367,732,732,732,732,0
20240112,165900,470023367,732,732,732,732,0
20240112,165800,470023367,732,732,732,732,0
20240112,165700,470023367,732,732,732,732,0
20240112,165600,470023367,732,732,732,732,0
20240112,165500,470023367,732,732,732,732,0
20240112,165400,470023367,732,732,732,732,0
20240112,165300,470023367,732,732,732,732,0
20240112,165200,470023367,732,732,732,732,0
20240112,165100,470023367,732,732,732,732,13965
20240112,165000,470023367,732,732,732,732,0
20240112,164900,470023367,732,732,732,732,0
20240112,164800,470023367,732,732,732,732,0
20240112,164700,470023367,732,732,732,732,0
20240112,164600,470023367,732,732,732,732,0
20240112,164500,470023367,732,732,732,732,0
20240112,164400,470023367,732,732,732,732,0
20240112,164300,470023367,732,732,732,732,0
20240112,164200,470023367,732,732,732,732,0
20240112,164100,470023367,732,732,732,732,0
20240112,164000,470023367,732,732,732,732,0
20240112,163900,470023367,732,732,732,732,0
20240112,163800,470023367,732,732,732,732,0
20240112,163700,470023367,732,732,732,732,0
20240112,163600,470023367,732,732,732,732,0
20240112,163500,470023367,732,732,732,732,0
20240112,163400,470023367,732,732,732,732,0
20240112,163300,470023367,732,732,732,732,0
20240112,163200,470023367,732,732,732,732,0
20240112,163100,470023367,732,732,732,732,0
20240112,163000,470023367,732,732,732,732,0
20240112,162900,470023367,732,732,732,732,0
20240112,162800,470023367,732,732,732,732,0
20240112,162700,470023367,732,732,732,732,0
20240112,162600,470023367,732,732,732,732,0
20240112,162500,470023367,732,732,732,732,0
20240112,162400,470023367,732,732,732,732,0
20240112,162300,470023367,732,732,732,732,0
20240112,162200,470023367,732,732,732,732,0
20240112,162100,470023367,732,732,732,732,13965
20240112,162000,470023367,732,732,732,732,0
20240112,161900,470023367,732,732,732,732,0
20240112,161800,470023367,732,732,732,732,0
20240112,161700,470023367,732,732,732,732,0
20240112,161600,470023367,732,732,732,732,0
20240112,161500,470023367,732,732,732,732,0
20240112,161400,470023367,732,732,732,732,0
20240112,161300,470023367,732,732,732,732,0
20240112,161200,470023367,732,732,732,732,0
20240112,161100,470023367,732,732,732,732,0
20240112,161000,470023367,732,732,732,732,0
20240112,160900,470023367,732,732,732,732,0
20240112,160800,470023367,732,732,732,732,0
20240112,160700,470023367,732,732,732,732,0
20240112,160600,470023367,732,732,732,732,0
20240112,160500,470023367,732,732,732,732,0
20240112,160400,470023367,732,732,732,732,0
20240112,160300,470023367,732,732,732,732,0
20240112,160200,470023367,732,732,732,732,0
20240112,160100,470023367,732,732,732,732,0
20240112,160000,470023367,732,732,732,732,0
20240112,155900,470023367,732,732,732,732,0
20240112,155800,470023367,732,732,732,732,0
20240112,155700,470023367,732,732,732,732,0
20240112,155600,470023367,732,732,732,732,0
20240112,155500,470023367,732,732,732,732,0
20240112,155400,470023367,732,732,732,732,0
20240112,155300,470023367,732,732,732,732,0
20240112,155200,470023367,732,732,732,732,0
20240112,155100,470023367,732,732,732,732,13965
20240112,155000,470023367,732,732,732,732,0
20240112,154900,470023367,732,732,732,732,0
20240112,154800,470023367,732,732,732,732,0
20240112,154700,470023367,732,732,732,732,0
20240112,154600,470023367,732,732,732,732,0
20240112,154500,470023367,732,732,732,732,0
20240112,154400,470023367,732,732,732,732,0
20240112,154300,470023367,732,732,732,732,0
20240112,154200,470023367,732,732,732,732,0
20240112,154100,470023367,732,732,732,732,0
20240112,154000,470023367,732,732,732,732,0
20240112,153900,470023367,732,732,732,732,0
20240112,153800,470023367,732,732,732,732,0
20240112,153700,470023367,732,732,732,732,0
20240112,153600,470023367,732,732,732,732,0
20240112,153500,470023367,732,732,732,732,0
20240112,153400,470023367,732,732,732,732,0
20240112,153300,470023367,732,732,732,732,0
20240112,153200,470023367,732,732,732,732,0
20240112,153100,470023367,732,732,732,732,0
20240112,153000,470023367,732,732,732,732,13965
20240112,152900,459800987,732,732,732,732,0
20240112,152800,459800987,732,732,732,732,0
20240112,152700,459800987,732,732,732,732,0
20240112,152600,459800987,732,732,732,732,0
20240112,152500,459800987,732,732,732,732,0
20240112,152400,459800987,732,732,732,732,0
20240112,152300,459800987,732,732,732,732,0
20240112,152200,459800987,732,732,732,732,0
20240112,152100,459800987,732,732,732,732,0
20240112,152000,459800987,732,732,732,732,0
20240112,151900,459800987,732,733,733,732,1457
20240112,151800,458734462,732,733,733,732,591
20240112,151700,458301817,733,733,733,733,201
20240112,151600,458154484,731,735,735,731,1118
20240112,151500,457334020,735,734,735,734,6563
20240112,151400,452511538,734,733,734,732,6260
20240112,151300,447922988,732,732,732,732,3839
20240112,151200,445112840,732,731,732,731,3118
20240112,151100,442832804,730,730,730,730,1562
20240112,151000,441692544,730,729,730,728,4286
20240112,150900,438566186,729,729,729,728,143
20240112,150800,438462039,728,728,728,728,970
20240112,150700,437755879,728,728,728,728,1
20240112,150600,437755151,728,728,728,728,0
20240112,150500,437755151,728,728,728,727,740
20240112,150400,437216436,728,727,728,727,192
20240112,150300,437076809,728,727,728,727,2
20240112,150200,437075354,726,726,727,726,758
20240112,150100,436525045,727,726,727,726,512
20240112,150000,436153332,727,727,727,727,277
20240112,145900,435951953,728,727,728,727,19
20240112,145800,435938139,728,728,728,728,35
20240112,145700,435912659,728,727,728,727,3643
20240112,145600,433264156,727,727,727,727,36
20240112,145500,433237984,727,727,727,727,1403
20240112,145400,432218003,727,727,727,727,3
20240112,145300,432215822,728,727,728,727,1678
20240112,145200,430995888,728,728,728,728,140
20240112,145100,430893968,728,728,728,728,2
20240112,145000,430892512,728,728,728,728,183
20240112,144900,430759288,728,728,728,728,0
20240112,144800,430759288,728,728,728,728,0
20240112,144700,430759288,728,728,728,728,1
20240112,144600,430758560,728,728,728,728,29
20240112,144500,430737448,727,727,727,727,1
20240112,144400,430736721,728,728,728,728,898
20240112,144300,430082977,728,728,728,728,289
20240112,144200,429872585,728,729,729,728,160
20240112,144100,429756065,730,730,730,730,0
20240112,144000,429756065,730,730,730,730,2905
20240112,143900,427635415,730,730,730,730,844
20240112,143800,427019295,730,729,730,729,7910
20240112,143700,421245275,727,728,728,727,3145
20240112,143600,418958716,729,729,729,729,90
20240112,143500,418893106,728,728,728,727,5321
20240112,143400,415019518,729,729,729,729,101
20240112,143300,414945889,730,729,730,728,31
20240112,143200,414923306,728,729,729,728,519
20240112,143100,414545390,729,729,729,728,25
20240112,143000,414527185,729,729,729,729,2
20240112,142900,414525727,728,729,729,728,100
20240112,142800,414452895,730,730,730,730,7728
20240112,142700,408811455,730,730,730,730,0
20240112,142600,408811455,730,730,730,730,0
20240112,142500,408811455,730,729,730,729,130
20240112,142400,408716681,730,730,730,730,101
20240112,142300,408642951,731,731,731,731,0
20240112,142200,408642951,731,731,731,731,0
20240112,142100,408642951,731,731,731,731,100
20240112,142000,408569851,731,729,731,728,2005
20240112,141900,407110162,731,729,731,729,116
20240112,141800,407025398,729,729,729,729,10
20240112,141700,407018108,730,730,730,730,0
20240112,141600,407018108,730,730,730,730,1
20240112,141500,407017378,732,730,732,730,2
20240112,141400,407015916,732,731,732,728,133
20240112,141300,406918952,731,731,731,731,1
20240112,141200,406918221,731,731,732,731,1410
20240112,141100,405887102,731,731,731,731,0
20240112,141000,405887102,731,731,731,731,1662
20240112,140900,404672180,731,729,731,729,84
20240112,140800,404610778,731,731,731,731,25
20240112,140700,404592503,732,731,732,731,2
20240112,140600,404591040,731,732,732,731,9804
20240112,140500,397424230,731,731,732,731,4
20240112,140400,397421304,731,731,731,731,2
20240112,140300,397419842,731,731,731,731,600
20240112,140200,396981242,730,729,730,729,3277
20240112,140100,394589319,729,729,729,729,0
20240112,140000,394589319,729,727,729,727,2017
20240112,135900,393122929,728,728,728,728,560
20240112,135800,392715249,726,726,726,726,0
20240112,135700,392715249,726,726,726,726,0
20240112,135600,392715249,726,726,726,726,0
20240112,135500,392715249,726,727,727,726,1045
20240112,135400,391956572,727,727,727,727,0
20240112,135300,391956572,727,727,727,727,0
20240112,135200,391956572,727,727,727,727,205
20240112,135100,391807537,725,725,725,725,500
20240112,135000,391445037,725,726,726,725,1523
20240112,134900,390340614,726,726,726,726,1013
20240112,134800,389605176,726,726,726,726,239
20240112,134700,389431662,727,727,727,727,0
20240112,134600,389431662,727,727,727,726,1305
20240112,134500,388483227,726,726,726,726,0
20240112,134400,388483227,726,726,726,726,214
20240112,134300,388327863,726,726,726,726,200
20240112,134200,388182663,726,726,726,726,0
20240112,134100,388182663,726,726,726,726,500
20240112,134000,387819663,727,727,727,727,0
20240112,133900,387819663,727,727,727,727,0
20240112,133800,387819663,727,727,727,727,0
20240112,133700,387819663,727,727,727,727,191
20240112,133600,387680806,730,727,730,727,2
20240112,133500,387679349,729,727,729,727,5500
20240112,133400,383669851,729,725,729,725,3
20240112,133300,383667670,725,727,730,725,15946
20240112,133200,372102269,728,728,728,728,1467
20240112,133100,371034293,730,730,730,729,3215
20240112,133000,368687843,730,730,730,730,0
20240112,132900,368687843,730,730,730,730,691
20240112,132800,368183413,730,730,730,730,27
20240112,132700,368163703,732,732,732,732,10
20240112,132600,368156383,730,730,730,730,0
20240112,132500,368156383,730,730,730,730,2
20240112,132400,368154923,730,730,730,730,4
20240112,132300,368152003,732,728,732,728,24
20240112,132200,368134521,732,732,732,732,0
20240112,132100,368134521,732,730,732,730,2000
20240112,132000,366670525,728,730,732,728,3703
20240112,131900,363967335,730,729,730,729,453
20240112,131800,363637026,729,729,729,729,2370
20240112,131700,361909296,729,730,730,729,2014
20240112,131600,360441040,730,730,730,729,7681
20240112,131500,354838983,730,731,731,730,202
20240112,131400,354691483,731,731,731,731,50
20240112,131300,354654933,732,732,732,732,0
20240112,131200,354654933,732,729,732,729,1123
20240112,131100,353834896,729,731,731,729,1775
20240112,131000,352540545,730,730,730,729,4200
20240112,130900,349478545,730,732,732,729,4843
20240112,130800,345940057,732,732,732,731,232
20240112,130700,345770333,732,732,732,732,0
20240112,130600,345770333,732,730,733,730,489
20240112,130500,345411900,733,733,734,730,2851
20240112,130400,343324442,734,732,734,729,8459
20240112,130300,337127694,731,730,735,730,15338
20240112,130200,325906087,730,728,730,728,4813
20240112,130100,322397418,728,728,728,728,1000
20240112,130000,321669418,727,727,727,727,120
20240112,125900,321582178,727,728,729,727,200
20240112,125800,321436428,727,724,727,724,506
20240112,125700,321070067,727,726,727,726,297
20240112,125600,320854429,726,725,726,725,8002
20240112,125500,315044980,723,726,726,723,700
20240112,125400,314538221,726,724,726,724,201
20240112,125300,314392297,726,726,731,724,1203
20240112,125200,313514179,730,726,730,724,2211
20240112,125100,311902662,726,725,729,725,111
20240112,125000,311821850,729,723,729,723,1600
20240112,124900,310656654,721,721,721,721,6
20240112,124800,310652328,721,722,722,721,1100
20240112,124700,309859005,721,722,722,721,1000
20240112,124600,309137690,722,722,722,722,2
20240112,124500,309136246,723,723,723,723,0
20240112,124400,309136246,723,723,723,723,699
20240112,124300,308630869,723,723,723,723,24
20240112,124200,308613517,723,724,724,723,801
20240112,124100,308034384,727,726,727,726,2
20240112,124000,308032931,728,725,728,724,530
20240112,123900,307647431,723,723,723,723,50
20240112,123800,307611281,725,725,725,725,5
20240112,123700,307607656,728,724,728,724,1155
20240112,123600,306768263,722,722,722,722,5
20240112,123500,306764653,721,721,721,721,0
20240112,123400,306764653,721,723,724,721,7174
20240112,123300,301580394,723,724,724,723,1616
20240112,123200,300411191,725,725,725,725,9
20240112,123100,300404666,726,726,726,726,45
20240112,123000,300371996,726,728,728,726,1571
20240112,122900,299228318,729,728,729,728,1091
20240112,122800,298433258,728,730,730,727,1626
20240112,122700,297248719,730,728,732,728,9858
20240112,122600,290056373,728,727,728,726,3158
20240112,122500,287760874,726,725,727,725,5327
20240112,122400,283893278,725,723,725,723,3071
20240112,122300,281669967,723,723,723,723,1038
20240112,122200,280919493,722,722,722,722,47
20240112,122100,280885559,723,723,723,723,1
20240112,122000,280884836,722,722,722,722,24
20240112,121900,280867508,722,722,722,722,0
20240112,121800,280867508,722,722,722,722,0
20240112,121700,280867508,722,721,723,721,664
20240112,121600,280387497,722,721,722,721,2371
20240112,121500,278676835,720,720,720,720,218
20240112,121400,278519875,720,720,720,720,0
20240112,121300,278519875,720,720,720,720,0
20240112,121200,278519875,720,720,720,720,0
20240112,121100,278519875,720,720,720,720,0
20240112,121000,278519875,720,720,720,720,20
20240112,120900,278505475,718,718,718,718,0
20240112,120800,278505475,718,718,718,718,0
20240112,120700,278505475,718,718,718,718,2
20240112,120600,278504039,720,718,720,718,1600
20240112,120500,277352041,716,718,718,716,301
20240112,120400,277135927,717,717,717,717,0
20240112,120300,277135927,717,717,717,717,430
20240112,120200,276827617,717,717,717,717,0
20240112,120100,276827617,717,717,717,717,2
20240112,120000,276826183,716,716,716,716,0
20240112,115900,276826183,716,716,716,716,128
20240112,115800,276734535,715,717,717,715,204
20240112,115700,276588665,717,715,717,714,240
20240112,115600,276417190,715,715,715,714,3015
20240112,115500,274264465,719,714,719,714,277
20240112,115400,274066641,716,715,720,715,230
20240112,115300,273901436,713,714,719,713,526
20240112,115200,273525508,713,714,714,713,133
20240112,115100,273430673,714,715,715,714,2952
20240112,115000,271322877,716,716,716,716,96
20240112,114900,271254141,719,716,719,716,139
20240112,114800,271154592,716,716,716,716,150
20240112,114700,271047192,716,718,719,716,279
20240112,114600,270847077,719,714,719,714,556
20240112,114500,270448527,715,715,715,714,776
20240112,114400,269893815,715,714,715,714,433
20240112,114300,269584347,715,714,715,714,139
20240112,114200,269485100,714,714,714,714,0
20240112,114100,269485100,714,715,715,714,132
20240112,114000,269390848,715,715,717,715,83
20240112,113900,269331500,715,716,717,715,55
20240112,113800,269292172,714,714,714,714,127
20240112,113700,269201494,714,715,715,714,1338
20240112,113600,268245973,715,715,715,715,126
20240112,113500,268155883,714,714,714,714,128
20240112,113400,268064491,715,715,715,715,10
20240112,113300,268057341,714,714,714,714,127
20240112,113200,267966663,715,714,715,714,257
20240112,113100,267783035,714,714,714,714,50
20240112,113000,267747335,714,714,714,714,128
20240112,112900,267655943,714,714,714,714,127
20240112,112800,267565265,714,714,714,714,127
20240112,112700,267474587,714,714,714,714,127
20240112,112600,267383909,714,714,714,714,128
20240112,112500,267292517,714,714,714,714,0
20240112,112400,267292517,714,714,714,714,127
20240112,112300,267201839,714,715,715,714,144
20240112,112200,267099006,715,715,715,715,21
20240112,112100,267083991,714,714,714,713,448
20240112,112000,266764246,713,713,713,713,128
20240112,111900,266672982,713,713,713,713,1
20240112,111800,266672269,714,715,715,714,20
20240112,111700,266657979,715,715,715,715,5
20240112,111600,266654404,714,714,714,714,127
20240112,111500,266563726,716,715,716,714,4348
20240112,111400,263458704,715,715,715,714,11151
20240112,111300,255491923,716,717,717,716,1427
20240112,111200,254470027,718,717,718,717,132
20240112,111100,254375378,717,717,717,717,127
20240112,111000,254284319,718,719,719,718,15
20240112,110900,254273539,719,719,719,719,5
20240112,110800,254269944,717,716,717,716,128
20240112,110700,254178295,717,717,723,717,451
20240112,110600,253854333,716,716,716,716,880
20240112,110500,253224253,716,717,717,716,2307
20240112,110400,251571357,718,717,718,717,131
20240112,110300,251477426,718,718,718,718,23
20240112,110200,251460912,718,718,718,718,627
20240112,110100,251010726,719,719,719,719,13
20240112,110000,251001379,719,721,721,719,4191
20240112,105900,247983384,721,721,722,721,1163
20240112,105800,247144752,721,722,722,721,1110
20240112,105700,246344321,723,722,723,721,1675
20240112,105600,245134197,722,720,722,720,1483
20240112,105500,244065196,718,720,720,718,132
20240112,105400,243970412,718,718,718,718,149
20240112,105300,243863430,718,716,718,716,3847
20240112,105200,241103411,717,716,717,716,372
20240112,105100,240836815,717,717,717,717,717
20240112,105000,240322726,718,718,718,718,0
20240112,104900,240322726,718,719,719,718,6
20240112,104800,240318415,719,720,721,719,1221
20240112,104700,239439380,719,720,720,717,957
20240112,104600,238750654,720,717,720,717,1173
20240112,104500,237907100,717,716,719,714,230
20240112,104400,237742375,714,715,719,714,220
20240112,104300,237584684,715,713,715,713,129
20240112,104200,237492703,713,713,713,713,3051
20240112,104100,235317340,713,714,715,713,220
20240112,104000,235160383,713,713,713,713,128
20240112,103900,235069119,713,713,713,713,1183
20240112,103800,234225640,713,713,713,713,3
20240112,103700,234223501,713,714,714,713,134
20240112,103600,234127952,714,714,714,714,148
20240112,103500,234022280,716,716,716,716,39
20240112,103400,233994356,719,714,719,713,150
20240112,103300,233887318,714,713,714,713,927
20240112,103200,233225567,713,713,713,713,0
20240112,103100,233225567,713,713,713,713,535
20240112,103000,232844112,713,713,713,713,128
20240112,102900,232752848,713,713,713,713,127
20240112,102800,232662297,713,712,713,712,3157
20240112,102700,230411513,712,712,712,712,2
20240112,102600,230410089,710,711,711,710,131
20240112,102500,230317075,710,710,710,710,128
20240112,102400,230226195,710,711,711,710,1207
20240112,102300,229368903,710,710,710,710,127
20240112,102200,229278733,710,710,710,710,142
20240112,102100,229177913,710,710,710,710,0
20240112,102000,229177913,710,710,710,710,129
20240112,101900,229086323,710,710,710,710,127
20240112,101800,228996153,710,710,710,710,127
20240112,101700,228905983,710,711,711,710,188
20240112,101600,228772442,711,711,711,710,445
20240112,101500,228456425,713,713,713,713,1
20240112,101400,228455712,711,711,711,711,1311
20240112,101300,227523591,713,713,713,713,1084
20240112,101200,226750699,714,713,714,712,1289
20240112,101100,225830582,711,713,714,711,174
20240112,101000,225706751,714,711,714,711,248
20240112,100900,225530067,714,713,714,713,10
20240112,100800,225522928,711,711,711,711,127
20240112,100700,225432631,714,716,720,714,1653
20240112,100600,224252130,714,717,718,714,3144
20240112,100500,222001154,715,717,719,715,10066
20240112,100400,214777698,717,715,717,714,869
20240112,100300,214156525,716,714,716,714,634
20240112,100200,213702834,714,711,716,711,156
20240112,100100,213591460,711,711,716,709,930
20240112,100000,212927192,710,709,716,707,1428
20240112,095900,211909546,709,711,711,709,228
20240112,095800,211747892,711,709,711,709,1981
20240112,095700,210342105,711,711,711,711,4
20240112,095600,210339261,711,710,711,709,129
20240112,095500,210247797,709,709,709,709,833
20240112,095400,209657200,709,710,710,709,7774
20240112,095300,204144887,710,709,710,707,1949
20240112,095200,202762777,709,709,709,709,903
20240112,095100,202122550,707,707,708,707,321
20240112,095000,201895412,705,707,707,705,135
20240112,094900,201800227,707,707,708,705,194
20240112,094800,201663313,704,706,706,704,130
20240112,094700,201571787,704,704,704,704,128
20240112,094600,201481675,704,704,704,704,0
20240112,094500,201481675,704,703,705,703,10439
20240112,094400,194142686,703,703,703,703,5127
20240112,094300,190538405,703,703,703,703,595
20240112,094200,190120120,705,705,705,703,2106
20240112,094100,188639592,705,705,705,703,130
20240112,094000,188548198,705,705,705,705,1134
20240112,093900,187748728,703,704,705,703,188
20240112,093800,187616561,703,703,703,702,727
20240112,093700,187105609,702,703,705,702,2251
20240112,093600,185525393,703,703,703,702,22644
20240112,093500,169608083,704,705,705,703,10383
20240112,093400,162297918,705,708,708,705,1959
20240112,093300,160914691,708,708,710,707,195
20240112,093200,160776675,707,708,710,707,520
20240112,093100,160408650,708,706,708,706,3715
20240112,093000,157782230,704,704,704,704,2178
20240112,092900,156248918,704,705,706,704,675
20240112,092800,155773181,707,708,708,705,4812
20240112,092700,152371962,708,709,709,708,4511
20240112,092600,149173940,710,713,714,710,14659
20240112,092500,138746027,714,715,715,713,293
20240112,092400,138537008,717,717,718,717,1051
20240112,092300,137782441,718,713,718,713,3013
20240112,092200,135620281,713,713,715,713,1664
20240112,092100,134431968,711,711,712,709,12728
20240112,092000,125395832,711,712,713,711,10561
20240112,091900,117879016,713,713,713,713,501
20240112,091800,117521803,711,711,711,711,6127
20240112,091700,113165506,711,715,715,711,20144
20240112,091600,98786186,716,715,716,715,1427
20240112,091500,97765754,716,715,716,715,2117
20240112,091400,96251006,715,717,717,715,6430
20240112,091300,91648230,718,725,725,717,3518
20240112,091200,89123569,725,717,725,717,1875
20240112,091100,87775414,719,717,719,715,1680
20240112,091000,86573219,717,717,717,716,1536
20240112,090900,85472739,717,721,721,717,4933
20240112,090800,81919634,721,735,735,721,30801
20240112,090700,59611664,736,731,736,727,7791
20240112,090600,53925540,731,739,740,731,13249
20240112,090500,44146226,740,738,740,736,7604
20240112,090400,38529163,734,728,741,728,25515
20240112,090300,19733739,728,728,728,723,752
20240112,090200,19186979,728,728,729,721,3570
20240112,090100,16602716,728,728,730,719,6693
20240112,090000,11732398,728,717,728,716,16321