stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,185500,1052682001,1585,1585,1585,1585,16499
20240102,185400,1052682001,1585,1585,1585,1585,0
20240102,185300,1052682001,1585,1585,1585,1585,0
20240102,185200,1052682001,1585,1585,1585,1585,0
20240102,185100,1052682001,1585,1585,1585,1585,0
20240102,185000,1052682001,1585,1585,1585,1585,0
20240102,184900,1052682001,1585,1585,1585,1585,0
20240102,184800,1052682001,1585,1585,1585,1585,0
20240102,184700,1052682001,1585,1585,1585,1585,0
20240102,184600,1052682001,1585,1585,1585,1585,0
20240102,184500,1052682001,1585,1585,1585,1585,0
20240102,184400,1052682001,1585,1585,1585,1585,0
20240102,184300,1052682001,1585,1585,1585,1585,0
20240102,184200,1052682001,1585,1585,1585,1585,0
20240102,184100,1052682001,1585,1585,1585,1585,0
20240102,184000,1052682001,1585,1585,1585,1585,0
20240102,183900,1052682001,1585,1585,1585,1585,0
20240102,183800,1052682001,1585,1585,1585,1585,0
20240102,183700,1052682001,1585,1585,1585,1585,0
20240102,183600,1052682001,1585,1585,1585,1585,0
20240102,183500,1052682001,1585,1585,1585,1585,0
20240102,183400,1052682001,1585,1585,1585,1585,0
20240102,183300,1052682001,1585,1585,1585,1585,0
20240102,183200,1052682001,1585,1585,1585,1585,0
20240102,183100,1052682001,1585,1585,1585,1585,0
20240102,183000,1052682001,1585,1585,1585,1585,0
20240102,182900,1052682001,1585,1585,1585,1585,0
20240102,182800,1052682001,1585,1585,1585,1585,0
20240102,182700,1052682001,1585,1585,1585,1585,0
20240102,182600,1052682001,1585,1585,1585,1585,0
20240102,182500,1052682001,1585,1585,1585,1585,16499
20240102,182400,1052682001,1585,1585,1585,1585,0
20240102,182300,1052682001,1585,1585,1585,1585,0
20240102,182200,1052682001,1585,1585,1585,1585,0
20240102,182100,1052682001,1585,1585,1585,1585,0
20240102,182000,1052682001,1585,1585,1585,1585,0
20240102,181900,1052682001,1585,1585,1585,1585,0
20240102,181800,1052682001,1585,1585,1585,1585,0
20240102,181700,1052682001,1585,1585,1585,1585,0
20240102,181600,1052682001,1585,1585,1585,1585,0
20240102,181500,1052682001,1585,1585,1585,1585,0
20240102,181400,1052682001,1585,1585,1585,1585,0
20240102,181300,1052682001,1585,1585,1585,1585,0
20240102,181200,1052682001,1585,1585,1585,1585,0
20240102,181100,1052682001,1585,1585,1585,1585,0
20240102,181000,1052682001,1585,1585,1585,1585,0
20240102,180900,1052682001,1585,1585,1585,1585,0
20240102,180800,1052682001,1585,1585,1585,1585,0
20240102,180700,1052682001,1585,1585,1585,1585,0
20240102,180600,1052682001,1585,1585,1585,1585,0
20240102,180500,1052682001,1585,1585,1585,1585,0
20240102,180400,1052682001,1585,1585,1585,1585,0
20240102,180300,1052682001,1585,1585,1585,1585,0
20240102,180200,1052682001,1585,1585,1585,1585,0
20240102,180100,1052682001,1585,1585,1585,1585,0
20240102,180000,1052682001,1585,1585,1585,1585,0
20240102,175900,1052682001,1585,1585,1585,1585,0
20240102,175800,1052682001,1585,1585,1585,1585,0
20240102,175700,1052682001,1585,1585,1585,1585,0
20240102,175600,1052682001,1585,1585,1585,1585,0
20240102,175500,1052682001,1585,1585,1585,1585,16499
20240102,175400,1052682001,1585,1585,1585,1585,0
20240102,175300,1052682001,1585,1585,1585,1585,0
20240102,175200,1052682001,1585,1585,1585,1585,0
20240102,175100,1052682001,1585,1585,1585,1585,0
20240102,175000,1052682001,1585,1585,1585,1585,0
20240102,174900,1052682001,1585,1585,1585,1585,0
20240102,174800,1052682001,1585,1585,1585,1585,0
20240102,174700,1052682001,1585,1585,1585,1585,0
20240102,174600,1052682001,1585,1585,1585,1585,0
20240102,174500,1052682001,1585,1585,1585,1585,0
20240102,174400,1052682001,1585,1585,1585,1585,0
20240102,174300,1052682001,1585,1585,1585,1585,0
20240102,174200,1052682001,1585,1585,1585,1585,0
20240102,174100,1052682001,1585,1585,1585,1585,0
20240102,174000,1052682001,1585,1585,1585,1585,0
20240102,173900,1052682001,1585,1585,1585,1585,0
20240102,173800,1052682001,1585,1585,1585,1585,0
20240102,173700,1052682001,1585,1585,1585,1585,0
20240102,173600,1052682001,1585,1585,1585,1585,0
20240102,173500,1052682001,1585,1585,1585,1585,0
20240102,173400,1052682001,1585,1585,1585,1585,0
20240102,173300,1052682001,1585,1585,1585,1585,0
20240102,173200,1052682001,1585,1585,1585,1585,0
20240102,173100,1052682001,1585,1585,1585,1585,0
20240102,173000,1052682001,1585,1585,1585,1585,0
20240102,172900,1052682001,1585,1585,1585,1585,0
20240102,172800,1052682001,1585,1585,1585,1585,0
20240102,172700,1052682001,1585,1585,1585,1585,0
20240102,172600,1052682001,1585,1585,1585,1585,0
20240102,172500,1052682001,1585,1585,1585,1585,16499
20240102,172400,1052682001,1585,1585,1585,1585,0
20240102,172300,1052682001,1585,1585,1585,1585,0
20240102,172200,1052682001,1585,1585,1585,1585,0
20240102,172100,1052682001,1585,1585,1585,1585,0
20240102,172000,1052682001,1585,1585,1585,1585,0
20240102,171900,1052682001,1585,1585,1585,1585,0
20240102,171800,1052682001,1585,1585,1585,1585,0
20240102,171700,1052682001,1585,1585,1585,1585,0
20240102,171600,1052682001,1585,1585,1585,1585,0
20240102,171500,1052682001,1585,1585,1585,1585,0
20240102,171400,1052682001,1585,1585,1585,1585,0
20240102,171300,1052682001,1585,1585,1585,1585,0
20240102,171200,1052682001,1585,1585,1585,1585,0
20240102,171100,1052682001,1585,1585,1585,1585,0
20240102,171000,1052682001,1585,1585,1585,1585,0
20240102,170900,1052682001,1585,1585,1585,1585,0
20240102,170800,1052682001,1585,1585,1585,1585,0
20240102,170700,1052682001,1585,1585,1585,1585,0
20240102,170600,1052682001,1585,1585,1585,1585,0
20240102,170500,1052682001,1585,1585,1585,1585,0
20240102,170400,1052682001,1585,1585,1585,1585,0
20240102,170300,1052682001,1585,1585,1585,1585,0
20240102,170200,1052682001,1585,1585,1585,1585,0
20240102,170100,1052682001,1585,1585,1585,1585,0
20240102,170000,1052682001,1585,1585,1585,1585,0
20240102,165900,1052682001,1585,1585,1585,1585,0
20240102,165800,1052682001,1585,1585,1585,1585,0
20240102,165700,1052682001,1585,1585,1585,1585,0
20240102,165600,1052682001,1585,1585,1585,1585,0
20240102,165500,1052682001,1585,1585,1585,1585,16499
20240102,165400,1052682001,1585,1585,1585,1585,0
20240102,165300,1052682001,1585,1585,1585,1585,0
20240102,165200,1052682001,1585,1585,1585,1585,0
20240102,165100,1052682001,1585,1585,1585,1585,0
20240102,165000,1052682001,1585,1585,1585,1585,0
20240102,164900,1052682001,1585,1585,1585,1585,0
20240102,164800,1052682001,1585,1585,1585,1585,0
20240102,164700,1052682001,1585,1585,1585,1585,0
20240102,164600,1052682001,1585,1585,1585,1585,0
20240102,164500,1052682001,1585,1585,1585,1585,0
20240102,164400,1052682001,1585,1585,1585,1585,0
20240102,164300,1052682001,1585,1585,1585,1585,0
20240102,164200,1052682001,1585,1585,1585,1585,0
20240102,164100,1052682001,1585,1585,1585,1585,0
20240102,164000,1052682001,1585,1585,1585,1585,0
20240102,163900,1052682001,1585,1585,1585,1585,0
20240102,163800,1052682001,1585,1585,1585,1585,0
20240102,163700,1052682001,1585,1585,1585,1585,0
20240102,163600,1052682001,1585,1585,1585,1585,0
20240102,163500,1052682001,1585,1585,1585,1585,0
20240102,163400,1052682001,1585,1585,1585,1585,0
20240102,163300,1052682001,1585,1585,1585,1585,0
20240102,163200,1052682001,1585,1585,1585,1585,0
20240102,163100,1052682001,1585,1585,1585,1585,0
20240102,163000,1052682001,1585,1585,1585,1585,0
20240102,162900,1052682001,1585,1585,1585,1585,0
20240102,162800,1052682001,1585,1585,1585,1585,0
20240102,162700,1052682001,1585,1585,1585,1585,0
20240102,162600,1052682001,1585,1585,1585,1585,0
20240102,162500,1052682001,1585,1585,1585,1585,16499
20240102,162400,1052682001,1585,1585,1585,1585,0
20240102,162300,1052682001,1585,1585,1585,1585,0
20240102,162200,1052682001,1585,1585,1585,1585,0
20240102,162100,1052682001,1585,1585,1585,1585,0
20240102,162000,1052682001,1585,1585,1585,1585,0
20240102,161900,1052682001,1585,1585,1585,1585,0
20240102,161800,1052682001,1585,1585,1585,1585,0
20240102,161700,1052682001,1585,1585,1585,1585,0
20240102,161600,1052682001,1585,1585,1585,1585,0
20240102,161500,1052682001,1585,1585,1585,1585,0
20240102,161400,1052682001,1585,1585,1585,1585,0
20240102,161300,1052682001,1585,1585,1585,1585,0
20240102,161200,1052682001,1585,1585,1585,1585,0
20240102,161100,1052682001,1585,1585,1585,1585,0
20240102,161000,1052682001,1585,1585,1585,1585,0
20240102,160900,1052682001,1585,1585,1585,1585,0
20240102,160800,1052682001,1585,1585,1585,1585,0
20240102,160700,1052682001,1585,1585,1585,1585,0
20240102,160600,1052682001,1585,1585,1585,1585,0
20240102,160500,1052682001,1585,1585,1585,1585,0
20240102,160400,1052682001,1585,1585,1585,1585,0
20240102,160300,1052682001,1585,1585,1585,1585,0
20240102,160200,1052682001,1585,1585,1585,1585,0
20240102,160100,1052682001,1585,1585,1585,1585,0
20240102,160000,1052682001,1585,1585,1585,1585,0
20240102,155900,1052682001,1585,1585,1585,1585,0
20240102,155800,1052682001,1585,1585,1585,1585,0
20240102,155700,1052682001,1585,1585,1585,1585,0
20240102,155600,1052682001,1585,1585,1585,1585,0
20240102,155500,1052682001,1585,1585,1585,1585,16499
20240102,155400,1052682001,1585,1585,1585,1585,0
20240102,155300,1052682001,1585,1585,1585,1585,0
20240102,155200,1052682001,1585,1585,1585,1585,0
20240102,155100,1052682001,1585,1585,1585,1585,0
20240102,155000,1052682001,1585,1585,1585,1585,0
20240102,154900,1052682001,1585,1585,1585,1585,0
20240102,154800,1052682001,1585,1585,1585,1585,0
20240102,154700,1052682001,1585,1585,1585,1585,0
20240102,154600,1052682001,1585,1585,1585,1585,0
20240102,154500,1052682001,1585,1585,1585,1585,0
20240102,154400,1052682001,1585,1585,1585,1585,0
20240102,154300,1052682001,1585,1585,1585,1585,0
20240102,154200,1052682001,1585,1585,1585,1585,0
20240102,154100,1052682001,1585,1585,1585,1585,0
20240102,154000,1052682001,1585,1585,1585,1585,0
20240102,153900,1052682001,1585,1585,1585,1585,0
20240102,153800,1052682001,1585,1585,1585,1585,0
20240102,153700,1052682001,1585,1585,1585,1585,0
20240102,153600,1052682001,1585,1585,1585,1585,0
20240102,153500,1052682001,1585,1585,1585,1585,0
20240102,153400,1052682001,1585,1585,1585,1585,0
20240102,153300,1052682001,1585,1585,1585,1585,0
20240102,153200,1052682001,1585,1585,1585,1585,0
20240102,153100,1052682001,1585,1585,1585,1585,0
20240102,153000,1052682001,1585,1585,1585,1585,16499
20240102,152900,1026531086,1583,1583,1583,1583,0
20240102,152800,1026531086,1583,1583,1583,1583,0
20240102,152700,1026531086,1583,1583,1583,1583,0
20240102,152600,1026531086,1583,1583,1583,1583,0
20240102,152500,1026531086,1583,1583,1583,1583,0
20240102,152400,1026531086,1583,1583,1583,1583,0
20240102,152300,1026531086,1583,1583,1583,1583,0
20240102,152200,1026531086,1583,1583,1583,1583,0
20240102,152100,1026531086,1583,1583,1583,1583,0
20240102,152000,1026531086,1583,1583,1583,1583,0
20240102,151900,1026531086,1583,1581,1583,1581,717
20240102,151800,1025397507,1581,1581,1581,1581,2342
20240102,151700,1021694805,1580,1582,1582,1580,4003
20240102,151600,1015370032,1582,1582,1582,1581,2346
20240102,151500,1011659694,1582,1582,1583,1582,3032
20240102,151400,1006863069,1583,1580,1583,1580,2401
20240102,151300,1003065769,1581,1581,1581,1580,3140
20240102,151200,998103529,1581,1581,1581,1581,110
20240102,151100,997929619,1581,1582,1582,1581,1510
20240102,151000,995542264,1582,1583,1583,1582,1503
20240102,150900,993164516,1583,1583,1583,1583,27
20240102,150800,993121775,1580,1581,1581,1580,681
20240102,150700,992045734,1581,1580,1581,1580,41
20240102,150600,991980953,1580,1580,1580,1580,0
20240102,150500,991980953,1580,1581,1581,1580,3202
20240102,150400,986921265,1584,1584,1584,1584,100
20240102,150300,986762865,1584,1584,1584,1584,10
20240102,150200,986747025,1584,1584,1584,1584,1000
20240102,150100,985163025,1584,1582,1584,1582,2342
20240102,150000,981456163,1582,1582,1582,1582,5119
20240102,145900,973357905,1580,1580,1582,1580,313
20240102,145800,972863357,1580,1580,1580,1580,2818
20240102,145700,968410917,1580,1580,1580,1580,0
20240102,145600,968410917,1580,1581,1581,1580,1752
20240102,145500,965642747,1581,1582,1582,1581,4371
20240102,145400,958730185,1582,1584,1584,1582,2320
20240102,145300,955058372,1584,1583,1584,1583,1510
20240102,145200,952668032,1582,1582,1582,1582,101
20240102,145100,952508250,1582,1582,1582,1582,41
20240102,145000,952443388,1582,1582,1582,1582,702
20240102,144900,951332824,1582,1584,1584,1582,820
20240102,144800,950034897,1584,1585,1585,1584,143
20240102,144700,949808357,1585,1588,1588,1585,7488
20240102,144600,937937280,1589,1589,1589,1589,202
20240102,144500,937616302,1593,1588,1593,1588,308
20240102,144400,937126337,1585,1587,1587,1585,8909
20240102,144300,923000157,1588,1589,1589,1588,402
20240102,144200,922361779,1593,1590,1594,1588,256
20240102,144100,921954701,1590,1590,1590,1590,262
20240102,144000,921538121,1590,1593,1593,1590,201
20240102,143900,921218231,1594,1593,1594,1593,55
20240102,143800,921130611,1591,1591,1591,1591,30
20240102,143700,921082881,1591,1591,1591,1591,100
20240102,143600,920923781,1586,1590,1590,1586,1063
20240102,143500,919236538,1590,1590,1590,1590,50
20240102,143400,919157038,1588,1591,1591,1588,4188
20240102,143300,912494251,1593,1588,1593,1588,312
20240102,143200,911998034,1588,1588,1588,1587,14
20240102,143100,911975803,1588,1588,1588,1588,1503
20240102,143000,909589039,1588,1586,1588,1586,6980
20240102,142900,898511021,1586,1581,1586,1581,6228
20240102,142800,888653820,1580,1581,1581,1580,90
20240102,142700,888511531,1579,1579,1579,1579,1
20240102,142600,888509952,1578,1578,1578,1578,0
20240102,142500,888509952,1578,1579,1579,1578,2535
20240102,142400,884509721,1579,1579,1579,1579,1946
20240102,142300,881436987,1579,1581,1581,1579,2797
20240102,142200,877018164,1581,1581,1581,1581,1
20240102,142100,877016583,1580,1580,1580,1580,0
20240102,142000,877016583,1580,1584,1584,1580,305
20240102,141900,876534330,1584,1584,1584,1584,14
20240102,141800,876512154,1585,1583,1585,1583,21
20240102,141700,876478907,1581,1581,1581,1581,18
20240102,141600,876450449,1581,1584,1584,1581,20
20240102,141500,876418806,1585,1586,1586,1585,11
20240102,141400,876401366,1586,1585,1586,1585,8
20240102,141300,876388680,1580,1580,1580,1580,996
20240102,141200,874815000,1579,1586,1586,1579,25
20240102,141100,874775514,1586,1582,1586,1577,5343
20240102,141000,866344028,1586,1586,1586,1586,5
20240102,140900,866336098,1587,1587,1587,1587,3
20240102,140800,866331337,1587,1587,1587,1580,131
20240102,140700,866124258,1585,1585,1585,1585,12
20240102,140600,866105238,1585,1585,1585,1585,7
20240102,140500,866094143,1585,1585,1585,1585,43
20240102,140400,866025988,1585,1583,1585,1583,530
20240102,140300,865186442,1580,1580,1580,1580,1
20240102,140200,865184862,1580,1583,1583,1580,3506
20240102,140100,859645364,1583,1580,1583,1580,56
20240102,140000,859556866,1580,1580,1580,1580,265
20240102,135900,859138166,1580,1580,1580,1580,0
20240102,135800,859138166,1580,1580,1580,1580,0
20240102,135700,859138166,1580,1580,1580,1580,2504
20240102,135600,855181846,1580,1580,1580,1580,0
20240102,135500,855181846,1580,1579,1580,1579,552
20240102,135400,854309688,1579,1579,1579,1579,20
20240102,135300,854278108,1577,1576,1577,1576,2208
20240102,135200,850798265,1575,1579,1579,1575,4124
20240102,135100,844301615,1576,1576,1576,1576,5
20240102,135000,844293735,1576,1576,1576,1576,611
20240102,134900,843330799,1576,1576,1576,1576,4
20240102,134800,843324495,1575,1575,1575,1575,71
20240102,134700,843212670,1580,1580,1580,1580,140
20240102,134600,842991470,1579,1579,1579,1579,0
20240102,134500,842991470,1579,1579,1579,1579,30
20240102,134400,842944100,1579,1579,1579,1579,68
20240102,134300,842836728,1580,1582,1582,1573,4113
20240102,134200,836352899,1582,1582,1582,1582,0
20240102,134100,836352899,1582,1583,1583,1582,21
20240102,134000,836319666,1583,1576,1583,1576,3848
20240102,133900,830252715,1576,1576,1577,1576,314
20240102,133800,829757649,1576,1576,1576,1576,12
20240102,133700,829738737,1576,1576,1576,1576,200
20240102,133600,829423537,1576,1576,1576,1576,0
20240102,133500,829423537,1576,1576,1576,1575,3456
20240102,133400,823979398,1576,1576,1576,1576,2
20240102,133300,823976246,1576,1577,1577,1576,2940
20240102,133200,819342756,1577,1580,1580,1577,2465
20240102,133100,815454694,1580,1580,1580,1580,57
20240102,133000,815364634,1580,1580,1580,1580,1
20240102,132900,815363054,1579,1579,1579,1578,150
20240102,132800,815126209,1578,1579,1579,1578,970
20240102,132700,813594879,1579,1578,1579,1578,301
20240102,132600,813119851,1578,1578,1578,1577,238
20240102,132500,812744304,1578,1578,1578,1578,157
20240102,132400,812496558,1579,1578,1579,1578,231
20240102,132300,812131940,1578,1578,1578,1578,335
20240102,132200,811603310,1579,1579,1579,1579,101
20240102,132100,811443831,1579,1579,1579,1579,36
20240102,132000,811386987,1578,1579,1579,1578,2887
20240102,131900,806830699,1579,1579,1579,1579,9
20240102,131800,806816488,1583,1583,1583,1583,33
20240102,131700,806764249,1578,1578,1578,1578,821
20240102,131600,805468711,1578,1578,1578,1578,0
20240102,131500,805468711,1578,1580,1580,1578,5774
20240102,131400,796353673,1583,1581,1583,1580,158
20240102,131300,796103995,1581,1580,1581,1580,523
20240102,131200,795277313,1580,1583,1583,1580,1647
20240102,131100,792673748,1584,1584,1584,1584,0
20240102,131000,792673748,1584,1584,1584,1584,0
20240102,130900,792673748,1584,1584,1584,1584,317
20240102,130800,792171620,1584,1582,1584,1582,301
20240102,130700,791694872,1585,1585,1585,1585,0
20240102,130600,791694872,1585,1585,1585,1585,0
20240102,130500,791694872,1585,1585,1585,1585,2
20240102,130400,791691702,1579,1582,1582,1579,5267
20240102,130300,783369116,1582,1582,1582,1582,0
20240102,130200,783369116,1582,1582,1582,1582,500
20240102,130100,782578116,1580,1580,1580,1580,0
20240102,130000,782578116,1580,1588,1588,1580,12299
20240102,125900,763123434,1588,1584,1588,1584,427
20240102,125800,762447062,1583,1585,1585,1583,5655
20240102,125700,753490410,1588,1588,1588,1588,0
20240102,125600,753490410,1588,1588,1588,1588,0
20240102,125500,753490410,1588,1588,1588,1588,60
20240102,125400,753395130,1584,1588,1588,1584,93
20240102,125300,753247762,1584,1584,1584,1584,0
20240102,125200,753247762,1584,1589,1589,1584,1131
20240102,125100,751450854,1589,1589,1589,1589,1
20240102,125000,751449265,1583,1584,1584,1583,1200
20240102,124900,749549609,1583,1583,1583,1582,400
20240102,124800,748916457,1582,1583,1583,1582,851
20240102,124700,747569641,1589,1589,1589,1589,138
20240102,124600,747350359,1583,1583,1583,1583,100
20240102,124500,747192059,1589,1583,1589,1583,415
20240102,124400,746533465,1584,1584,1584,1584,37
20240102,124300,746474857,1584,1587,1587,1584,638
20240102,124200,745463906,1589,1589,1589,1589,0
20240102,124100,745463906,1589,1589,1589,1589,4
20240102,124000,745457550,1588,1588,1588,1588,234
20240102,123900,745085958,1589,1589,1589,1589,0
20240102,123800,745085958,1589,1589,1589,1589,12
20240102,123700,745066890,1589,1589,1589,1589,3055
20240102,123600,740212495,1594,1588,1594,1588,312
20240102,123500,739716912,1594,1588,1594,1588,7151
20240102,123400,728360291,1588,1588,1589,1588,10643
20240102,123300,711458576,1588,1588,1588,1588,66
20240102,123200,711353768,1583,1582,1583,1582,800
20240102,123100,710087868,1581,1581,1581,1581,1258
20240102,123000,708098970,1580,1588,1588,1580,47
20240102,122900,708024497,1580,1587,1587,1580,13519
20240102,122800,686639862,1587,1587,1587,1587,0
20240102,122700,686639862,1587,1587,1587,1587,0
20240102,122600,686639862,1587,1584,1587,1583,2049
20240102,122500,683391516,1586,1586,1586,1586,54
20240102,122400,683305872,1583,1583,1583,1583,556
20240102,122300,682425724,1583,1583,1583,1583,0
20240102,122200,682425724,1583,1583,1583,1583,6
20240102,122100,682416226,1583,1583,1583,1583,28
20240102,122000,682371902,1583,1584,1584,1583,86
20240102,121900,682235763,1584,1585,1585,1584,995
20240102,121800,680659633,1585,1585,1585,1585,617
20240102,121700,679681688,1585,1586,1587,1585,876
20240102,121600,678291779,1587,1587,1587,1586,653
20240102,121500,677255472,1587,1587,1587,1587,20
20240102,121400,677223732,1588,1587,1588,1587,741
20240102,121300,676047178,1587,1587,1587,1587,53
20240102,121200,675963067,1587,1587,1587,1587,51
20240102,121100,675882130,1587,1584,1587,1584,430
20240102,121000,675200709,1584,1584,1584,1584,0
20240102,120900,675200709,1584,1585,1585,1584,675
20240102,120800,674130914,1585,1584,1587,1584,166
20240102,120700,673867844,1584,1584,1584,1584,120
20240102,120600,673677764,1585,1585,1585,1585,5
20240102,120500,673669839,1587,1587,1588,1585,2557
20240102,120400,669611766,1588,1588,1588,1588,0
20240102,120300,669611766,1588,1588,1588,1588,30
20240102,120200,669564126,1588,1588,1588,1588,0
20240102,120100,669564126,1588,1588,1588,1588,1
20240102,120000,669562538,1587,1587,1587,1587,1000
20240102,115900,667975538,1587,1587,1587,1587,2
20240102,115800,667972364,1584,1586,1586,1584,219
20240102,115700,667625166,1586,1587,1587,1586,1016
20240102,115600,666013788,1587,1587,1587,1587,2
20240102,115500,666010614,1589,1588,1589,1588,60
20240102,115400,665915333,1586,1586,1586,1586,0
20240102,115300,665915333,1586,1586,1586,1586,0
20240102,115200,665915333,1586,1586,1586,1586,0
20240102,115100,665915333,1586,1588,1588,1586,3
20240102,115000,665910572,1589,1589,1589,1589,404
20240102,114900,665268616,1581,1584,1584,1580,5275
20240102,114800,656933097,1581,1590,1590,1581,1009
20240102,114700,655328799,1590,1591,1591,1587,124
20240102,114600,655131960,1588,1586,1588,1577,9941
20240102,114500,639448945,1587,1587,1587,1587,20
20240102,114400,639417205,1580,1586,1586,1580,600
20240102,114300,638465825,1586,1586,1586,1586,30
20240102,114200,638418245,1586,1585,1587,1585,2676
20240102,114100,634176111,1580,1580,1580,1580,100
20240102,114000,634018111,1578,1580,1580,1577,120
20240102,113900,633828695,1585,1585,1585,1585,8
20240102,113800,633816015,1585,1585,1585,1585,3
20240102,113700,633811260,1585,1580,1585,1580,540
20240102,113600,632956869,1585,1585,1585,1585,550
20240102,113500,632085119,1585,1578,1585,1578,204
20240102,113400,631763124,1577,1580,1580,1577,691
20240102,113300,630672184,1580,1585,1585,1580,727
20240102,113200,629522329,1585,1585,1585,1585,122
20240102,113100,629328959,1585,1584,1585,1584,1003
20240102,113000,627739220,1584,1584,1584,1584,486
20240102,112900,626969396,1584,1585,1587,1580,1094
20240102,112800,625236896,1586,1579,1586,1579,1957
20240102,112700,622136262,1579,1577,1579,1577,1831
20240102,112600,619247840,1571,1573,1577,1571,1944
20240102,112500,616191580,1573,1573,1573,1573,5843
20240102,112400,607000541,1573,1573,1573,1573,9079
20240102,112300,592719274,1573,1573,1573,1573,0
20240102,112200,592719274,1573,1570,1573,1570,9380
20240102,112100,577973864,1572,1572,1572,1572,49
20240102,112000,577896836,1572,1570,1572,1570,1004
20240102,111900,576320133,1570,1570,1570,1570,650
20240102,111800,575299633,1570,1569,1570,1569,1300
20240102,111700,573258933,1569,1569,1569,1569,465
20240102,111600,572529348,1569,1569,1569,1569,330
20240102,111500,572011578,1568,1568,1568,1568,38
20240102,111400,571951994,1568,1563,1568,1563,203
20240102,111300,571634600,1563,1566,1568,1563,10002
20240102,111200,555985524,1566,1567,1567,1566,2634
20240102,111100,551860374,1568,1568,1568,1568,5
20240102,111000,551852534,1568,1570,1570,1568,7296
20240102,110900,540410295,1570,1570,1570,1570,6
20240102,110800,540400875,1570,1568,1570,1568,155
20240102,110700,540157633,1571,1571,1571,1567,1295
20240102,110600,538127307,1569,1570,1570,1569,3213
20240102,110500,533085918,1571,1572,1572,1571,16
20240102,110400,533060768,1572,1572,1572,1572,646
20240102,110300,532045256,1572,1571,1572,1571,2175
20240102,110200,528626612,1571,1570,1571,1569,480
20240102,110100,527872841,1571,1571,1571,1571,0
20240102,110000,527872841,1571,1570,1571,1570,2230
20240102,105900,524371722,1570,1571,1571,1568,1359
20240102,105800,522237519,1571,1572,1572,1566,5854
20240102,105700,513045834,1572,1571,1574,1565,6615
20240102,105600,502679227,1570,1571,1571,1570,1121
20240102,105500,500918748,1571,1580,1580,1571,3411
20240102,105400,495559787,1580,1580,1580,1572,301
20240102,105300,495085060,1580,1583,1583,1576,2853
20240102,105200,490577188,1583,1571,1584,1571,6416
20240102,105100,480480671,1572,1572,1572,1571,2598
20240102,105000,476396810,1572,1572,1572,1572,2190
20240102,104900,472954130,1572,1566,1572,1566,1602
20240102,104800,470442324,1563,1560,1563,1560,5584
20240102,104700,461722332,1559,1562,1563,1559,3762
20240102,104600,455848263,1563,1563,1563,1563,100
20240102,104500,455691963,1563,1558,1563,1557,5545
20240102,104400,447047480,1558,1563,1563,1558,14870
20240102,104300,423839692,1563,1570,1570,1563,13321
20240102,104200,402984016,1568,1570,1570,1568,3101
20240102,104100,398120024,1572,1572,1572,1572,4
20240102,104000,398113736,1572,1573,1573,1569,11465
20240102,103900,380110911,1576,1576,1576,1576,0
20240102,103800,380110911,1576,1576,1576,1576,31
20240102,103700,380062055,1576,1576,1576,1576,1
20240102,103600,380060479,1577,1575,1577,1570,3879
20240102,103500,373958424,1575,1575,1575,1575,37
20240102,103400,373900149,1575,1575,1575,1570,3106
20240102,103300,369008208,1575,1575,1575,1569,3898
20240102,103200,362872097,1569,1571,1575,1569,4524
20240102,103100,355768877,1571,1572,1575,1571,1744
20240102,103000,353027201,1572,1572,1572,1571,1738
20240102,102900,350296065,1572,1572,1572,1571,3073
20240102,102800,345465315,1576,1576,1576,1576,64
20240102,102700,345364451,1576,1570,1576,1569,1961
20240102,102600,342285768,1571,1569,1574,1569,11774
20240102,102500,323791558,1570,1577,1579,1570,20065
20240102,102400,292246352,1578,1581,1582,1578,3588
20240102,102300,286581434,1586,1580,1586,1579,855
20240102,102200,285230217,1580,1580,1580,1579,392
20240102,102100,284610958,1579,1577,1579,1577,2632
20240102,102000,280459042,1577,1578,1579,1576,5363
20240102,101900,272001427,1579,1585,1585,1578,2400
20240102,101800,268211470,1578,1580,1586,1578,15728
20240102,101700,243359063,1580,1584,1588,1580,28772
20240102,101600,197893221,1583,1589,1589,1583,3912
20240102,101500,191680981,1588,1593,1593,1588,3696
20240102,101400,185810900,1593,1593,1593,1593,3217
20240102,101300,180686219,1588,1588,1588,1586,3764
20240102,101200,174711353,1588,1595,1595,1588,12351
20240102,101100,155063421,1595,1596,1600,1594,14514
20240102,101000,131905096,1600,1598,1600,1595,4707
20240102,100900,124389178,1599,1601,1605,1599,2453
20240102,100800,120458011,1603,1600,1603,1595,4437
20240102,100700,113368534,1601,1619,1619,1601,15160
20240102,100600,88996319,1620,1629,1630,1620,13754
20240102,100500,66612472,1622,1610,1622,1608,13514
20240102,100400,44773181,1610,1608,1613,1607,783
20240102,100300,43513495,1613,1607,1613,1607,2585
20240102,100200,39356650,1607,1612,1619,1604,5855
20240102,100100,29935515,1612,1611,1620,1610,4691
20240102,100000,22374381,1611,1630,1630,1611,13748