stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,185200,166127748,813,813,813,813,9998
20240103,185100,166127748,813,813,813,813,0
20240103,185000,166127748,813,813,813,813,0
20240103,184900,166127748,813,813,813,813,0
20240103,184800,166127748,813,813,813,813,0
20240103,184700,166127748,813,813,813,813,0
20240103,184600,166127748,813,813,813,813,0
20240103,184500,166127748,813,813,813,813,0
20240103,184400,166127748,813,813,813,813,0
20240103,184300,166127748,813,813,813,813,0
20240103,184200,166127748,813,813,813,813,0
20240103,184100,166127748,813,813,813,813,0
20240103,184000,166127748,813,813,813,813,0
20240103,183900,166127748,813,813,813,813,0
20240103,183800,166127748,813,813,813,813,0
20240103,183700,166127748,813,813,813,813,0
20240103,183600,166127748,813,813,813,813,0
20240103,183500,166127748,813,813,813,813,0
20240103,183400,166127748,813,813,813,813,0
20240103,183300,166127748,813,813,813,813,0
20240103,183200,166127748,813,813,813,813,0
20240103,183100,166127748,813,813,813,813,0
20240103,183000,166127748,813,813,813,813,0
20240103,182900,166127748,813,813,813,813,0
20240103,182800,166127748,813,813,813,813,0
20240103,182700,166127748,813,813,813,813,0
20240103,182600,166127748,813,813,813,813,0
20240103,182500,166127748,813,813,813,813,0
20240103,182400,166127748,813,813,813,813,0
20240103,182300,166127748,813,813,813,813,0
20240103,182200,166127748,813,813,813,813,9998
20240103,182100,166127748,813,813,813,813,0
20240103,182000,166127748,813,813,813,813,0
20240103,181900,166127748,813,813,813,813,0
20240103,181800,166127748,813,813,813,813,0
20240103,181700,166127748,813,813,813,813,0
20240103,181600,166127748,813,813,813,813,0
20240103,181500,166127748,813,813,813,813,0
20240103,181400,166127748,813,813,813,813,0
20240103,181300,166127748,813,813,813,813,0
20240103,181200,166127748,813,813,813,813,0
20240103,181100,166127748,813,813,813,813,0
20240103,181000,166127748,813,813,813,813,0
20240103,180900,166127748,813,813,813,813,0
20240103,180800,166127748,813,813,813,813,0
20240103,180700,166127748,813,813,813,813,0
20240103,180600,166127748,813,813,813,813,0
20240103,180500,166127748,813,813,813,813,0
20240103,180400,166127748,813,813,813,813,0
20240103,180300,166127748,813,813,813,813,0
20240103,180200,166127748,813,813,813,813,0
20240103,180100,166127748,813,813,813,813,0
20240103,180000,166127748,813,813,813,813,0
20240103,175900,166127748,813,813,813,813,0
20240103,175800,166127748,813,813,813,813,0
20240103,175700,166127748,813,813,813,813,0
20240103,175600,166127748,813,813,813,813,0
20240103,175500,166127748,813,813,813,813,0
20240103,175400,166127748,813,813,813,813,0
20240103,175300,166127748,813,813,813,813,0
20240103,175200,166127748,813,813,813,813,9998
20240103,175100,166127748,813,813,813,813,0
20240103,175000,166127748,813,813,813,813,0
20240103,174900,166127748,813,813,813,813,0
20240103,174800,166127748,813,813,813,813,0
20240103,174700,166127748,813,813,813,813,0
20240103,174600,166127748,813,813,813,813,0
20240103,174500,166127748,813,813,813,813,0
20240103,174400,166127748,813,813,813,813,0
20240103,174300,166127748,813,813,813,813,0
20240103,174200,166127748,813,813,813,813,0
20240103,174100,166127748,813,813,813,813,0
20240103,174000,166127748,813,813,813,813,0
20240103,173900,166127748,813,813,813,813,0
20240103,173800,166127748,813,813,813,813,0
20240103,173700,166127748,813,813,813,813,0
20240103,173600,166127748,813,813,813,813,0
20240103,173500,166127748,813,813,813,813,0
20240103,173400,166127748,813,813,813,813,0
20240103,173300,166127748,813,813,813,813,0
20240103,173200,166127748,813,813,813,813,0
20240103,173100,166127748,813,813,813,813,0
20240103,173000,166127748,813,813,813,813,0
20240103,172900,166127748,813,813,813,813,0
20240103,172800,166127748,813,813,813,813,0
20240103,172700,166127748,813,813,813,813,0
20240103,172600,166127748,813,813,813,813,0
20240103,172500,166127748,813,813,813,813,0
20240103,172400,166127748,813,813,813,813,0
20240103,172300,166127748,813,813,813,813,0
20240103,172200,166127748,813,813,813,813,9998
20240103,172100,166127748,813,813,813,813,0
20240103,172000,166127748,813,813,813,813,0
20240103,171900,166127748,813,813,813,813,0
20240103,171800,166127748,813,813,813,813,0
20240103,171700,166127748,813,813,813,813,0
20240103,171600,166127748,813,813,813,813,0
20240103,171500,166127748,813,813,813,813,0
20240103,171400,166127748,813,813,813,813,0
20240103,171300,166127748,813,813,813,813,0
20240103,171200,166127748,813,813,813,813,0
20240103,171100,166127748,813,813,813,813,0
20240103,171000,166127748,813,813,813,813,0
20240103,170900,166127748,813,813,813,813,0
20240103,170800,166127748,813,813,813,813,0
20240103,170700,166127748,813,813,813,813,0
20240103,170600,166127748,813,813,813,813,0
20240103,170500,166127748,813,813,813,813,0
20240103,170400,166127748,813,813,813,813,0
20240103,170300,166127748,813,813,813,813,0
20240103,170200,166127748,813,813,813,813,0
20240103,170100,166127748,813,813,813,813,0
20240103,170000,166127748,813,813,813,813,0
20240103,165900,166127748,813,813,813,813,0
20240103,165800,166127748,813,813,813,813,0
20240103,165700,166127748,813,813,813,813,0
20240103,165600,166127748,813,813,813,813,0
20240103,165500,166127748,813,813,813,813,0
20240103,165400,166127748,813,813,813,813,0
20240103,165300,166127748,813,813,813,813,0
20240103,165200,166127748,813,813,813,813,9998
20240103,165100,166127748,813,813,813,813,0
20240103,165000,166127748,813,813,813,813,0
20240103,164900,166127748,813,813,813,813,0
20240103,164800,166127748,813,813,813,813,0
20240103,164700,166127748,813,813,813,813,0
20240103,164600,166127748,813,813,813,813,0
20240103,164500,166127748,813,813,813,813,0
20240103,164400,166127748,813,813,813,813,0
20240103,164300,166127748,813,813,813,813,0
20240103,164200,166127748,813,813,813,813,0
20240103,164100,166127748,813,813,813,813,0
20240103,164000,166127748,813,813,813,813,0
20240103,163900,166127748,813,813,813,813,0
20240103,163800,166127748,813,813,813,813,0
20240103,163700,166127748,813,813,813,813,0
20240103,163600,166127748,813,813,813,813,0
20240103,163500,166127748,813,813,813,813,0
20240103,163400,166127748,813,813,813,813,0
20240103,163300,166127748,813,813,813,813,0
20240103,163200,166127748,813,813,813,813,0
20240103,163100,166127748,813,813,813,813,0
20240103,163000,166127748,813,813,813,813,0
20240103,162900,166127748,813,813,813,813,0
20240103,162800,166127748,813,813,813,813,0
20240103,162700,166127748,813,813,813,813,0
20240103,162600,166127748,813,813,813,813,0
20240103,162500,166127748,813,813,813,813,0
20240103,162400,166127748,813,813,813,813,0
20240103,162300,166127748,813,813,813,813,0
20240103,162200,166127748,813,813,813,813,9998
20240103,162100,166127748,813,813,813,813,0
20240103,162000,166127748,813,813,813,813,0
20240103,161900,166127748,813,813,813,813,0
20240103,161800,166127748,813,813,813,813,0
20240103,161700,166127748,813,813,813,813,0
20240103,161600,166127748,813,813,813,813,0
20240103,161500,166127748,813,813,813,813,0
20240103,161400,166127748,813,813,813,813,0
20240103,161300,166127748,813,813,813,813,0
20240103,161200,166127748,813,813,813,813,0
20240103,161100,166127748,813,813,813,813,0
20240103,161000,166127748,813,813,813,813,0
20240103,160900,166127748,813,813,813,813,0
20240103,160800,166127748,813,813,813,813,0
20240103,160700,166127748,813,813,813,813,0
20240103,160600,166127748,813,813,813,813,0
20240103,160500,166127748,813,813,813,813,0
20240103,160400,166127748,813,813,813,813,0
20240103,160300,166127748,813,813,813,813,0
20240103,160200,166127748,813,813,813,813,0
20240103,160100,166127748,813,813,813,813,0
20240103,160000,166127748,813,813,813,813,0
20240103,155900,166127748,813,813,813,813,0
20240103,155800,166127748,813,813,813,813,0
20240103,155700,166127748,813,813,813,813,0
20240103,155600,166127748,813,813,813,813,0
20240103,155500,166127748,813,813,813,813,0
20240103,155400,166127748,813,813,813,813,0
20240103,155300,166127748,813,813,813,813,0
20240103,155200,166127748,813,813,813,813,9998
20240103,155100,166127748,813,813,813,813,0
20240103,155000,166127748,813,813,813,813,0
20240103,154900,166127748,813,813,813,813,0
20240103,154800,166127748,813,813,813,813,0
20240103,154700,166127748,813,813,813,813,0
20240103,154600,166127748,813,813,813,813,0
20240103,154500,166127748,813,813,813,813,0
20240103,154400,166127748,813,813,813,813,0
20240103,154300,166127748,813,813,813,813,0
20240103,154200,166127748,813,813,813,813,0
20240103,154100,166127748,813,813,813,813,0
20240103,154000,166127748,813,813,813,813,0
20240103,153900,166127748,813,813,813,813,0
20240103,153800,166127748,813,813,813,813,0
20240103,153700,166127748,813,813,813,813,0
20240103,153600,166127748,813,813,813,813,0
20240103,153500,166127748,813,813,813,813,0
20240103,153400,166127748,813,813,813,813,0
20240103,153300,166127748,813,813,813,813,0
20240103,153200,166127748,813,813,813,813,0
20240103,153100,166127748,813,813,813,813,0
20240103,153000,166127748,813,813,813,813,9998
20240103,152900,157999374,817,817,817,817,0
20240103,152800,157999374,817,817,817,817,0
20240103,152700,157999374,817,817,817,817,0
20240103,152600,157999374,817,817,817,817,0
20240103,152500,157999374,817,817,817,817,0
20240103,152400,157999374,817,817,817,817,0
20240103,152300,157999374,817,817,817,817,0
20240103,152200,157999374,817,817,817,817,0
20240103,152100,157999374,817,817,817,817,0
20240103,152000,157999374,817,817,817,817,0
20240103,151900,157999374,817,818,818,817,1309
20240103,151800,156928662,821,821,821,821,0
20240103,151700,156928662,821,820,821,820,393
20240103,151600,156606377,820,820,820,820,349
20240103,151500,156320197,821,821,821,821,0
20240103,151400,156320197,821,818,821,818,130
20240103,151300,156213596,820,820,820,820,5
20240103,151200,156209496,819,819,819,819,100
20240103,151100,156127596,819,819,819,819,100
20240103,151000,156045696,820,820,820,820,10
20240103,150900,156037496,820,820,820,820,57
20240103,150800,155990756,820,820,820,820,50
20240103,150700,155949756,821,820,821,820,8
20240103,150600,155943191,820,820,821,820,121
20240103,150500,155843942,820,819,820,819,1631
20240103,150400,154506637,819,818,819,818,781
20240103,150300,153867778,818,818,818,818,2
20240103,150200,153866142,818,818,818,818,100
20240103,150100,153784342,819,819,819,819,1002
20240103,150000,152963704,820,818,820,818,7
20240103,145900,152957966,819,819,820,819,34
20240103,145800,152930115,819,819,819,818,134
20240103,145700,152820371,818,818,818,818,7
20240103,145600,152814645,818,818,819,818,11
20240103,145500,152805642,817,818,818,817,16
20240103,145400,152792555,820,820,820,820,0
20240103,145300,152792555,820,820,820,820,5
20240103,145200,152788455,818,820,820,818,6
20240103,145100,152783537,819,819,819,819,27
20240103,145000,152761424,817,817,817,817,0
20240103,144900,152761424,817,821,821,817,101
20240103,144800,152678507,821,821,821,821,0
20240103,144700,152678507,821,821,821,821,10
20240103,144600,152670297,817,817,817,817,1
20240103,144500,152669480,821,821,821,821,1
20240103,144400,152668659,821,821,821,821,5
20240103,144300,152664554,817,817,817,817,1
20240103,144200,152663737,821,821,821,821,0
20240103,144100,152663737,821,816,821,816,6
20240103,144000,152658816,821,821,821,821,1
20240103,143900,152657995,816,816,816,816,9
20240103,143800,152650651,816,816,816,816,0
20240103,143700,152650651,816,815,816,815,38
20240103,143600,152619644,816,815,816,815,25
20240103,143500,152599254,815,815,815,815,1
20240103,143400,152598439,821,814,821,814,1000
20240103,143300,151783052,814,814,814,814,0
20240103,143200,151783052,814,814,814,814,0
20240103,143100,151783052,814,814,814,814,22
20240103,143000,151765144,813,813,813,813,0
20240103,142900,151765144,813,813,813,813,12
20240103,142800,151755388,814,814,815,814,20
20240103,142700,151739107,815,815,815,815,5
20240103,142600,151735032,813,813,813,813,1
20240103,142500,151734219,815,815,815,815,0
20240103,142400,151734219,815,815,815,815,0
20240103,142300,151734219,815,814,815,813,16
20240103,142200,151721194,814,814,814,814,0
20240103,142100,151721194,814,814,814,814,21
20240103,142000,151704100,814,815,815,813,49
20240103,141900,151664170,815,815,815,815,5
20240103,141800,151660095,813,813,813,813,0
20240103,141700,151660095,813,813,813,813,21
20240103,141600,151643022,812,812,812,812,117
20240103,141500,151548018,812,812,812,812,0
20240103,141400,151548018,812,812,812,812,1
20240103,141300,151547206,815,815,815,815,0
20240103,141200,151547206,815,815,815,815,5
20240103,141100,151543131,811,812,815,811,5314
20240103,141000,147231109,813,813,813,813,518
20240103,140900,146809975,813,815,815,813,4891
20240103,140800,142831889,816,816,816,816,0
20240103,140700,142831889,816,816,816,816,3
20240103,140600,142829441,816,816,816,816,1
20240103,140500,142828625,817,817,817,817,0
20240103,140400,142828625,817,816,817,816,6
20240103,140300,142823724,817,817,817,817,5
20240103,140200,142819639,816,816,816,816,3
20240103,140100,142817191,816,817,817,816,21
20240103,140000,142800039,816,816,816,816,2
20240103,135900,142798407,815,815,815,815,0
20240103,135800,142798407,815,815,815,815,0
20240103,135700,142798407,815,815,815,815,2
20240103,135600,142796777,817,816,817,815,224
20240103,135500,142614196,815,815,815,815,2
20240103,135400,142612566,816,817,817,816,4
20240103,135300,142609299,818,818,818,818,5
20240103,135200,142605209,816,815,816,815,21
20240103,135100,142588093,818,818,818,818,0
20240103,135000,142588093,818,816,818,816,27
20240103,134900,142566041,816,815,816,815,925
20240103,134800,141811274,815,815,815,815,3015
20240103,134700,139354049,815,815,815,815,325
20240103,134600,139089174,815,815,815,815,80
20240103,134500,139023974,815,814,815,814,5125
20240103,134400,134847199,815,814,815,814,6
20240103,134300,134842310,815,815,815,815,0
20240103,134200,134842310,815,815,815,815,5
20240103,134100,134838235,813,813,813,813,1
20240103,134000,134837422,814,814,814,814,90
20240103,133900,134764162,814,814,814,814,0
20240103,133800,134764162,814,815,815,814,16
20240103,133700,134751123,814,814,814,814,300
20240103,133600,134506923,814,814,814,814,0
20240103,133500,134506923,814,814,814,814,1
20240103,133400,134506109,814,814,814,814,76
20240103,133300,134444245,814,814,814,814,5
20240103,133200,134440175,813,813,813,813,2
20240103,133100,134438549,814,814,814,814,53
20240103,133000,134395407,814,814,815,814,1517
20240103,132900,133160564,814,814,814,814,1
20240103,132800,133159750,815,815,815,815,0
20240103,132700,133159750,815,815,815,815,0
20240103,132600,133159750,815,815,815,814,21
20240103,132500,133142636,814,814,814,814,1489
20240103,132400,131930590,813,813,813,813,0
20240103,132300,131930590,813,813,813,813,1
20240103,132200,131929777,813,813,813,813,0
20240103,132100,131929777,813,813,813,813,0
20240103,132000,131929777,813,813,813,813,1
20240103,131900,131928964,814,814,814,814,15
20240103,131800,131916754,814,813,814,813,2
20240103,131700,131915127,815,815,815,815,0
20240103,131600,131915127,815,815,815,815,15
20240103,131500,131902902,813,813,813,813,1
20240103,131400,131902089,813,813,813,813,0
20240103,131300,131902089,813,813,813,813,0
20240103,131200,131902089,813,813,813,813,1
20240103,131100,131901276,815,815,815,815,5
20240103,131000,131897201,815,813,815,813,370
20240103,130900,131595665,813,813,813,813,5
20240103,130800,131591600,815,813,815,813,2011
20240103,130700,129955885,814,814,814,814,16
20240103,130600,129942861,814,815,815,814,8
20240103,130500,129936346,815,815,815,815,41
20240103,130400,129902931,814,814,814,814,404
20240103,130300,129574075,813,813,813,813,1
20240103,130200,129573262,813,813,813,813,1005
20240103,130100,128756197,813,813,813,813,16
20240103,130000,128743189,812,812,812,812,0
20240103,125900,128743189,812,812,812,812,0
20240103,125800,128743189,812,812,812,812,0
20240103,125700,128743189,812,812,812,812,3
20240103,125600,128740753,813,812,813,812,29
20240103,125500,128717190,812,812,812,812,0
20240103,125400,128717190,812,812,812,812,3
20240103,125300,128714754,812,812,812,812,97
20240103,125200,128635990,812,812,812,812,0
20240103,125100,128635990,812,813,813,812,16
20240103,125000,128622983,812,812,812,812,0
20240103,124900,128622983,812,812,812,812,2
20240103,124800,128621359,812,812,812,812,0
20240103,124700,128621359,812,812,812,812,273
20240103,124600,128399683,812,812,812,812,1250
20240103,124500,127384683,811,812,812,811,31
20240103,124400,127359512,811,811,811,811,0
20240103,124300,127359512,811,811,811,811,1
20240103,124200,127358701,812,811,812,811,601
20240103,124100,126870690,811,811,811,811,0
20240103,124000,126870690,811,811,811,811,1
20240103,123900,126869879,812,812,812,812,30
20240103,123800,126845519,812,812,812,812,0
20240103,123700,126845519,812,811,812,811,3001
20240103,123600,124408708,811,811,811,811,0
20240103,123500,124408708,811,811,811,811,35
20240103,123400,124380323,810,810,810,810,41
20240103,123300,124347113,811,811,811,811,9
20240103,123200,124339814,811,811,811,811,6
20240103,123100,124334948,812,812,812,810,2182
20240103,123000,122565326,812,812,812,812,50
20240103,122900,122524726,811,812,812,811,101
20240103,122800,122442715,812,812,812,812,47
20240103,122700,122404551,810,810,810,810,200
20240103,122600,122242551,810,810,810,810,1
20240103,122500,122241741,810,810,810,810,100
20240103,122400,122160741,810,810,810,810,428
20240103,122300,121814061,810,810,810,810,0
20240103,122200,121814061,810,810,810,810,0
20240103,122100,121814061,810,810,810,810,128
20240103,122000,121710381,809,809,809,809,0
20240103,121900,121710381,809,809,809,809,0
20240103,121800,121710381,809,809,809,809,381
20240103,121700,121402152,810,810,810,810,383
20240103,121600,121091922,810,810,810,810,21
20240103,121500,121074912,809,809,809,809,1
20240103,121400,121074103,810,810,810,810,180
20240103,121300,120928303,810,810,810,810,0
20240103,121200,120928303,810,810,810,810,21
20240103,121100,120911293,809,809,809,809,1934
20240103,121000,119346687,809,809,809,809,3471
20240103,120900,116538648,810,810,810,810,4472
20240103,120800,112916328,811,812,812,811,237
20240103,120700,112724105,812,812,812,812,5
20240103,120600,112720045,811,812,812,811,8
20240103,120500,112713550,812,812,812,812,36
20240103,120400,112684318,811,811,811,811,0
20240103,120300,112684318,811,811,811,811,1
20240103,120200,112683507,812,812,812,812,0
20240103,120100,112683507,812,811,812,811,5
20240103,120000,112679448,810,811,811,810,3674
20240103,115900,109702205,811,811,811,811,0
20240103,115800,109702205,811,811,811,811,0
20240103,115700,109702205,811,811,811,811,1
20240103,115600,109701394,811,811,811,811,67
20240103,115500,109647057,812,812,812,812,28
20240103,115400,109624321,812,812,812,811,18
20240103,115300,109609706,812,812,812,812,100
20240103,115200,109528506,812,811,812,811,206
20240103,115100,109361435,812,812,812,812,0
20240103,115000,109361435,812,812,812,812,5
20240103,114900,109357375,811,811,811,811,1
20240103,114800,109356564,812,812,812,812,15
20240103,114700,109344384,811,811,811,811,0
20240103,114600,109344384,811,811,811,811,1
20240103,114500,109343573,812,812,812,812,31
20240103,114400,109318401,811,811,811,811,0
20240103,114300,109318401,811,811,811,811,1
20240103,114200,109317590,812,812,812,812,117
20240103,114100,109222586,812,812,812,812,5
20240103,114000,109218526,811,811,811,811,106
20240103,113900,109132560,811,811,811,811,0
20240103,113800,109132560,811,811,811,811,0
20240103,113700,109132560,811,811,811,811,1
20240103,113600,109131749,812,812,812,812,82
20240103,113500,109065165,811,811,811,811,0
20240103,113400,109065165,811,812,812,811,101
20240103,113300,108983154,812,812,812,812,56
20240103,113200,108937682,811,811,811,811,0
20240103,113100,108937682,811,812,812,811,16
20240103,113000,108924691,811,811,811,811,1
20240103,112900,108923880,811,811,811,811,106
20240103,112800,108837914,812,811,812,811,71
20240103,112700,108780318,811,811,811,811,0
20240103,112600,108780318,811,811,811,811,1
20240103,112500,108779507,811,811,811,811,0
20240103,112400,108779507,811,811,811,811,0
20240103,112300,108779507,811,811,811,811,0
20240103,112200,108779507,811,813,813,811,182
20240103,112100,108631543,811,811,811,811,1
20240103,112000,108630732,813,812,813,812,3
20240103,111900,108628294,809,809,809,809,0
20240103,111800,108628294,809,809,809,809,0
20240103,111700,108628294,809,809,809,809,500
20240103,111600,108223794,809,810,810,809,1102
20240103,111500,107332260,809,814,814,809,12419
20240103,111400,97276645,815,815,815,815,0
20240103,111300,97276645,815,815,815,815,0
20240103,111200,97276645,815,813,815,813,6
20240103,111100,97271757,813,813,813,813,0
20240103,111000,97271757,813,813,813,813,0
20240103,110900,97271757,813,813,813,813,1
20240103,110800,97270944,813,813,813,813,0
20240103,110700,97270944,813,813,813,813,0
20240103,110600,97270944,813,813,813,813,1
20240103,110500,97270131,812,812,812,812,0
20240103,110400,97270131,812,812,812,812,1
20240103,110300,97269319,811,811,811,811,0
20240103,110200,97269319,811,811,811,811,0
20240103,110100,97269319,811,811,811,811,1
20240103,110000,97268508,815,815,815,815,0
20240103,105900,97268508,815,811,815,811,54
20240103,105800,97224539,811,811,811,811,131
20240103,105700,97118298,810,811,811,810,1891
20240103,105600,95586458,811,811,811,811,3655
20240103,105500,92622253,811,811,811,811,2077
20240103,105400,90937806,811,811,811,811,0
20240103,105300,90937806,811,811,811,811,306
20240103,105200,90689640,811,811,811,811,1
20240103,105100,90688829,810,812,812,810,1841
20240103,105000,89196128,812,812,812,812,271
20240103,104900,88976076,812,812,812,812,0
20240103,104800,88976076,812,812,812,812,0
20240103,104700,88976076,812,812,812,812,2
20240103,104600,88974452,812,812,812,812,1
20240103,104500,88973640,816,811,816,811,7
20240103,104400,88967958,810,811,811,810,2862
20240103,104300,86649668,811,817,817,811,28139
20240103,104200,63776047,818,818,818,818,15
20240103,104100,63763777,818,818,818,818,15
20240103,104000,63751507,817,817,817,817,11
20240103,103900,63742520,818,818,818,818,0
20240103,103800,63742520,818,818,818,818,65
20240103,103700,63689350,817,817,817,817,1
20240103,103600,63688533,818,818,818,818,65
20240103,103500,63635363,818,818,818,818,0
20240103,103400,63635363,818,818,818,817,151
20240103,103300,63511846,818,818,818,818,2
20240103,103200,63510210,817,818,818,817,1668
20240103,103100,62147272,817,817,817,817,1
20240103,103000,62146455,817,817,817,817,1
20240103,102900,62145638,823,823,823,823,1
20240103,102800,62144815,817,817,817,817,4
20240103,102700,62141547,817,817,817,817,20
20240103,102600,62125207,817,817,817,817,1
20240103,102500,62124390,818,818,818,818,245
20240103,102400,61923980,817,817,817,817,301
20240103,102300,61678063,818,818,818,818,0
20240103,102200,61678063,818,818,821,818,278
20240103,102100,61450653,821,821,821,821,800
20240103,102000,60793853,818,818,818,818,1
20240103,101900,60793035,818,818,818,818,0
20240103,101800,60793035,818,818,818,818,0
20240103,101700,60793035,818,818,818,818,1
20240103,101600,60792217,817,817,817,817,0
20240103,101500,60792217,817,817,817,817,0
20240103,101400,60792217,817,819,819,817,7008
20240103,101300,55066176,818,818,818,818,0
20240103,101200,55066176,818,818,818,818,0
20240103,101100,55066176,818,819,819,818,1344
20240103,101000,53965442,819,819,819,819,0
20240103,100900,53965442,819,819,819,819,0
20240103,100800,53965442,819,819,819,819,500
20240103,100700,53555942,819,819,819,819,3304
20240103,100600,50849966,819,819,819,819,394
20240103,100500,50527280,822,822,822,822,0
20240103,100400,50527280,822,822,822,822,30
20240103,100300,50502620,822,822,822,822,2
20240103,100200,50500976,820,820,820,820,0
20240103,100100,50500976,820,822,822,820,3227
20240103,100000,47854516,823,823,823,823,5
20240103,095900,47850401,823,823,823,823,5
20240103,095800,47846286,820,820,823,820,3
20240103,095700,47843823,823,823,823,823,10
20240103,095600,47835593,823,823,823,823,0
20240103,095500,47835593,823,819,823,819,3
20240103,095400,47833128,819,819,819,819,1210
20240103,095300,46842138,820,820,820,820,1915
20240103,095200,45271838,824,824,824,824,0
20240103,095100,45271838,824,824,824,824,153
20240103,095000,45145766,820,820,820,820,0
20240103,094900,45145766,820,820,820,820,0
20240103,094800,45145766,820,820,820,820,74
20240103,094700,45085086,824,821,824,821,6
20240103,094600,45080157,821,821,821,821,12
20240103,094500,45070305,821,821,821,821,0
20240103,094400,45070305,821,821,821,821,1
20240103,094300,45069484,821,820,821,819,3006
20240103,094200,42607529,825,825,825,825,5
20240103,094100,42603404,825,825,825,825,3
20240103,094000,42600929,825,825,825,825,0
20240103,093900,42600929,825,825,825,825,7
20240103,093800,42595154,824,824,824,824,270
20240103,093700,42372674,824,824,824,824,0
20240103,093600,42372674,824,824,824,824,1
20240103,093500,42371850,824,824,825,824,106
20240103,093400,42284500,824,820,824,820,155
20240103,093300,42157080,820,820,820,820,500
20240103,093200,41747080,820,820,820,820,403
20240103,093100,41416620,820,819,820,819,503
20240103,093000,41004174,819,814,819,813,14
20240103,092900,40992731,818,818,818,816,1413
20240103,092800,39837111,818,818,818,818,300
20240103,092700,39591711,818,818,818,818,1
20240103,092600,39590893,812,812,812,812,240
20240103,092500,39396013,812,814,814,812,3332
20240103,092400,36688454,814,814,814,814,0
20240103,092300,36688454,814,814,814,814,0
20240103,092200,36688454,814,814,814,814,2443
20240103,092100,34699852,813,813,814,813,216
20240103,092000,34524228,813,814,814,813,8
20240103,091900,34517719,814,814,814,814,0
20240103,091800,34517719,814,814,814,814,0
20240103,091700,34517719,814,814,814,814,2155
20240103,091600,32763549,814,813,814,813,30
20240103,091500,32739134,812,813,813,812,4704
20240103,091400,28919400,812,813,813,812,1391
20240103,091300,27789211,813,815,815,813,11125
20240103,091200,18727098,816,816,816,815,1052
20240103,091100,17869296,816,816,816,816,3855
20240103,091000,14723616,817,818,818,816,1168
20240103,090900,13769556,818,818,818,818,2471
20240103,090800,11748278,819,819,819,819,91
20240103,090700,11673749,819,819,820,819,260
20240103,090600,11460805,820,820,820,820,51
20240103,090500,11418985,820,821,821,820,645
20240103,090400,10889452,821,822,822,821,905
20240103,090300,10145642,822,822,822,822,12
20240103,090200,10135778,823,824,824,823,413
20240103,090100,9795868,825,828,828,825,233
20240103,090000,9603529,833,833,833,829,11557