stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,185900,1133548963,1512,1512,1512,1512,1827
20240103,185800,1133548963,1512,1512,1512,1512,0
20240103,185700,1133548963,1512,1512,1512,1512,0
20240103,185600,1133548963,1512,1512,1512,1512,0
20240103,185500,1133548963,1512,1512,1512,1512,0
20240103,185400,1133548963,1512,1512,1512,1512,0
20240103,185300,1133548963,1512,1512,1512,1512,0
20240103,185200,1133548963,1512,1512,1512,1512,0
20240103,185100,1133548963,1512,1512,1512,1512,0
20240103,185000,1133548963,1512,1512,1512,1512,0
20240103,184900,1133548963,1512,1512,1512,1512,0
20240103,184800,1133548963,1512,1512,1512,1512,0
20240103,184700,1133548963,1512,1512,1512,1512,0
20240103,184600,1133548963,1512,1512,1512,1512,0
20240103,184500,1133548963,1512,1512,1512,1512,0
20240103,184400,1133548963,1512,1512,1512,1512,0
20240103,184300,1133548963,1512,1512,1512,1512,0
20240103,184200,1133548963,1512,1512,1512,1512,0
20240103,184100,1133548963,1512,1512,1512,1512,0
20240103,184000,1133548963,1512,1512,1512,1512,0
20240103,183900,1133548963,1512,1512,1512,1512,0
20240103,183800,1133548963,1512,1512,1512,1512,0
20240103,183700,1133548963,1512,1512,1512,1512,0
20240103,183600,1133548963,1512,1512,1512,1512,0
20240103,183500,1133548963,1512,1512,1512,1512,0
20240103,183400,1133548963,1512,1512,1512,1512,0
20240103,183300,1133548963,1512,1512,1512,1512,0
20240103,183200,1133548963,1512,1512,1512,1512,0
20240103,183100,1133548963,1512,1512,1512,1512,0
20240103,183000,1133548963,1512,1512,1512,1512,0
20240103,182900,1133548963,1512,1512,1512,1512,1827
20240103,182800,1133548963,1512,1512,1512,1512,0
20240103,182700,1133548963,1512,1512,1512,1512,0
20240103,182600,1133548963,1512,1512,1512,1512,0
20240103,182500,1133548963,1512,1512,1512,1512,0
20240103,182400,1133548963,1512,1512,1512,1512,0
20240103,182300,1133548963,1512,1512,1512,1512,0
20240103,182200,1133548963,1512,1512,1512,1512,0
20240103,182100,1133548963,1512,1512,1512,1512,0
20240103,182000,1133548963,1512,1512,1512,1512,0
20240103,181900,1133548963,1512,1512,1512,1512,0
20240103,181800,1133548963,1512,1512,1512,1512,0
20240103,181700,1133548963,1512,1512,1512,1512,0
20240103,181600,1133548963,1512,1512,1512,1512,0
20240103,181500,1133548963,1512,1512,1512,1512,0
20240103,181400,1133548963,1512,1512,1512,1512,0
20240103,181300,1133548963,1512,1512,1512,1512,0
20240103,181200,1133548963,1512,1512,1512,1512,0
20240103,181100,1133548963,1512,1512,1512,1512,0
20240103,181000,1133548963,1512,1512,1512,1512,0
20240103,180900,1133548963,1512,1512,1512,1512,0
20240103,180800,1133548963,1512,1512,1512,1512,0
20240103,180700,1133548963,1512,1512,1512,1512,0
20240103,180600,1133548963,1512,1512,1512,1512,0
20240103,180500,1133548963,1512,1512,1512,1512,0
20240103,180400,1133548963,1512,1512,1512,1512,0
20240103,180300,1133548963,1512,1512,1512,1512,0
20240103,180200,1133548963,1512,1512,1512,1512,0
20240103,180100,1133548963,1512,1512,1512,1512,0
20240103,180000,1133548963,1512,1512,1512,1512,0
20240103,175900,1133548963,1512,1512,1512,1512,1827
20240103,175800,1133548963,1512,1512,1512,1512,0
20240103,175700,1133548963,1512,1512,1512,1512,0
20240103,175600,1133548963,1512,1512,1512,1512,0
20240103,175500,1133548963,1512,1512,1512,1512,0
20240103,175400,1133548963,1512,1512,1512,1512,0
20240103,175300,1133548963,1512,1512,1512,1512,0
20240103,175200,1133548963,1512,1512,1512,1512,0
20240103,175100,1133548963,1512,1512,1512,1512,0
20240103,175000,1133548963,1512,1512,1512,1512,0
20240103,174900,1133548963,1512,1512,1512,1512,0
20240103,174800,1133548963,1512,1512,1512,1512,0
20240103,174700,1133548963,1512,1512,1512,1512,0
20240103,174600,1133548963,1512,1512,1512,1512,0
20240103,174500,1133548963,1512,1512,1512,1512,0
20240103,174400,1133548963,1512,1512,1512,1512,0
20240103,174300,1133548963,1512,1512,1512,1512,0
20240103,174200,1133548963,1512,1512,1512,1512,0
20240103,174100,1133548963,1512,1512,1512,1512,0
20240103,174000,1133548963,1512,1512,1512,1512,0
20240103,173900,1133548963,1512,1512,1512,1512,0
20240103,173800,1133548963,1512,1512,1512,1512,0
20240103,173700,1133548963,1512,1512,1512,1512,0
20240103,173600,1133548963,1512,1512,1512,1512,0
20240103,173500,1133548963,1512,1512,1512,1512,0
20240103,173400,1133548963,1512,1512,1512,1512,0
20240103,173300,1133548963,1512,1512,1512,1512,0
20240103,173200,1133548963,1512,1512,1512,1512,0
20240103,173100,1133548963,1512,1512,1512,1512,0
20240103,173000,1133548963,1512,1512,1512,1512,0
20240103,172900,1133548963,1512,1512,1512,1512,1827
20240103,172800,1133548963,1512,1512,1512,1512,0
20240103,172700,1133548963,1512,1512,1512,1512,0
20240103,172600,1133548963,1512,1512,1512,1512,0
20240103,172500,1133548963,1512,1512,1512,1512,0
20240103,172400,1133548963,1512,1512,1512,1512,0
20240103,172300,1133548963,1512,1512,1512,1512,0
20240103,172200,1133548963,1512,1512,1512,1512,0
20240103,172100,1133548963,1512,1512,1512,1512,0
20240103,172000,1133548963,1512,1512,1512,1512,0
20240103,171900,1133548963,1512,1512,1512,1512,0
20240103,171800,1133548963,1512,1512,1512,1512,0
20240103,171700,1133548963,1512,1512,1512,1512,0
20240103,171600,1133548963,1512,1512,1512,1512,0
20240103,171500,1133548963,1512,1512,1512,1512,0
20240103,171400,1133548963,1512,1512,1512,1512,0
20240103,171300,1133548963,1512,1512,1512,1512,0
20240103,171200,1133548963,1512,1512,1512,1512,0
20240103,171100,1133548963,1512,1512,1512,1512,0
20240103,171000,1133548963,1512,1512,1512,1512,0
20240103,170900,1133548963,1512,1512,1512,1512,0
20240103,170800,1133548963,1512,1512,1512,1512,0
20240103,170700,1133548963,1512,1512,1512,1512,0
20240103,170600,1133548963,1512,1512,1512,1512,0
20240103,170500,1133548963,1512,1512,1512,1512,0
20240103,170400,1133548963,1512,1512,1512,1512,0
20240103,170300,1133548963,1512,1512,1512,1512,0
20240103,170200,1133548963,1512,1512,1512,1512,0
20240103,170100,1133548963,1512,1512,1512,1512,0
20240103,170000,1133548963,1512,1512,1512,1512,0
20240103,165900,1133548963,1512,1512,1512,1512,1827
20240103,165800,1133548963,1512,1512,1512,1512,0
20240103,165700,1133548963,1512,1512,1512,1512,0
20240103,165600,1133548963,1512,1512,1512,1512,0
20240103,165500,1133548963,1512,1512,1512,1512,0
20240103,165400,1133548963,1512,1512,1512,1512,0
20240103,165300,1133548963,1512,1512,1512,1512,0
20240103,165200,1133548963,1512,1512,1512,1512,0
20240103,165100,1133548963,1512,1512,1512,1512,0
20240103,165000,1133548963,1512,1512,1512,1512,0
20240103,164900,1133548963,1512,1512,1512,1512,0
20240103,164800,1133548963,1512,1512,1512,1512,0
20240103,164700,1133548963,1512,1512,1512,1512,0
20240103,164600,1133548963,1512,1512,1512,1512,0
20240103,164500,1133548963,1512,1512,1512,1512,0
20240103,164400,1133548963,1512,1512,1512,1512,0
20240103,164300,1133548963,1512,1512,1512,1512,0
20240103,164200,1133548963,1512,1512,1512,1512,0
20240103,164100,1133548963,1512,1512,1512,1512,0
20240103,164000,1133548963,1512,1512,1512,1512,0
20240103,163900,1133548963,1512,1512,1512,1512,0
20240103,163800,1133548963,1512,1512,1512,1512,0
20240103,163700,1133548963,1512,1512,1512,1512,0
20240103,163600,1133548963,1512,1512,1512,1512,0
20240103,163500,1133548963,1512,1512,1512,1512,0
20240103,163400,1133548963,1512,1512,1512,1512,0
20240103,163300,1133548963,1512,1512,1512,1512,0
20240103,163200,1133548963,1512,1512,1512,1512,0
20240103,163100,1133548963,1512,1512,1512,1512,0
20240103,163000,1133548963,1512,1512,1512,1512,0
20240103,162900,1133548963,1512,1512,1512,1512,1827
20240103,162800,1133548963,1512,1512,1512,1512,0
20240103,162700,1133548963,1512,1512,1512,1512,0
20240103,162600,1133548963,1512,1512,1512,1512,0
20240103,162500,1133548963,1512,1512,1512,1512,0
20240103,162400,1133548963,1512,1512,1512,1512,0
20240103,162300,1133548963,1512,1512,1512,1512,0
20240103,162200,1133548963,1512,1512,1512,1512,0
20240103,162100,1133548963,1512,1512,1512,1512,0
20240103,162000,1133548963,1512,1512,1512,1512,0
20240103,161900,1133548963,1512,1512,1512,1512,0
20240103,161800,1133548963,1512,1512,1512,1512,0
20240103,161700,1133548963,1512,1512,1512,1512,0
20240103,161600,1133548963,1512,1512,1512,1512,0
20240103,161500,1133548963,1512,1512,1512,1512,0
20240103,161400,1133548963,1512,1512,1512,1512,0
20240103,161300,1133548963,1512,1512,1512,1512,0
20240103,161200,1133548963,1512,1512,1512,1512,0
20240103,161100,1133548963,1512,1512,1512,1512,0
20240103,161000,1133548963,1512,1512,1512,1512,0
20240103,160900,1133548963,1512,1512,1512,1512,0
20240103,160800,1133548963,1512,1512,1512,1512,0
20240103,160700,1133548963,1512,1512,1512,1512,0
20240103,160600,1133548963,1512,1512,1512,1512,0
20240103,160500,1133548963,1512,1512,1512,1512,0
20240103,160400,1133548963,1512,1512,1512,1512,0
20240103,160300,1133548963,1512,1512,1512,1512,0
20240103,160200,1133548963,1512,1512,1512,1512,0
20240103,160100,1133548963,1512,1512,1512,1512,0
20240103,160000,1133548963,1512,1512,1512,1512,0
20240103,155900,1133548963,1512,1512,1512,1512,1827
20240103,155800,1133548963,1512,1512,1512,1512,0
20240103,155700,1133548963,1512,1512,1512,1512,0
20240103,155600,1133548963,1512,1512,1512,1512,0
20240103,155500,1133548963,1512,1512,1512,1512,0
20240103,155400,1133548963,1512,1512,1512,1512,0
20240103,155300,1133548963,1512,1512,1512,1512,0
20240103,155200,1133548963,1512,1512,1512,1512,0
20240103,155100,1133548963,1512,1512,1512,1512,0
20240103,155000,1133548963,1512,1512,1512,1512,0
20240103,154900,1133548963,1512,1512,1512,1512,0
20240103,154800,1133548963,1512,1512,1512,1512,0
20240103,154700,1133548963,1512,1512,1512,1512,0
20240103,154600,1133548963,1512,1512,1512,1512,0
20240103,154500,1133548963,1512,1512,1512,1512,0
20240103,154400,1133548963,1512,1512,1512,1512,0
20240103,154300,1133548963,1512,1512,1512,1512,0
20240103,154200,1133548963,1512,1512,1512,1512,0
20240103,154100,1133548963,1512,1512,1512,1512,0
20240103,154000,1133548963,1512,1512,1512,1512,0
20240103,153900,1133548963,1512,1512,1512,1512,0
20240103,153800,1133548963,1512,1512,1512,1512,0
20240103,153700,1133548963,1512,1512,1512,1512,0
20240103,153600,1133548963,1512,1512,1512,1512,0
20240103,153500,1133548963,1512,1512,1512,1512,0
20240103,153400,1133548963,1512,1512,1512,1512,0
20240103,153300,1133548963,1512,1512,1512,1512,0
20240103,153200,1133548963,1512,1512,1512,1512,0
20240103,153100,1133548963,1512,1512,1512,1512,0
20240103,153000,1133548963,1512,1512,1512,1512,1827
20240103,152900,1130786539,1511,1511,1511,1511,0
20240103,152800,1130786539,1511,1511,1511,1511,0
20240103,152700,1130786539,1511,1511,1511,1511,0
20240103,152600,1130786539,1511,1511,1511,1511,0
20240103,152500,1130786539,1511,1511,1511,1511,0
20240103,152400,1130786539,1511,1511,1511,1511,0
20240103,152300,1130786539,1511,1511,1511,1511,0
20240103,152200,1130786539,1511,1511,1511,1511,0
20240103,152100,1130786539,1511,1511,1511,1511,0
20240103,152000,1130786539,1511,1511,1511,1511,0
20240103,151900,1130786539,1511,1511,1511,1511,242
20240103,151800,1130420877,1512,1512,1512,1512,15
20240103,151700,1130398197,1512,1512,1512,1512,2787
20240103,151600,1126184253,1512,1512,1512,1511,11
20240103,151500,1126167624,1511,1511,1511,1511,434
20240103,151400,1125511850,1512,1512,1512,1512,2625
20240103,151300,1121542850,1516,1516,1516,1516,2
20240103,151200,1121539818,1512,1512,1512,1512,49
20240103,151100,1121465730,1512,1512,1512,1512,4
20240103,151000,1121459682,1512,1512,1512,1512,459
20240103,150900,1120765674,1515,1515,1515,1515,1
20240103,150800,1120764159,1516,1516,1516,1516,0
20240103,150700,1120764159,1516,1516,1516,1516,0
20240103,150600,1120764159,1516,1516,1516,1516,100
20240103,150500,1120612559,1516,1516,1516,1516,1
20240103,150400,1120611043,1511,1511,1511,1511,274
20240103,150300,1120197029,1507,1510,1510,1507,6657
20240103,150200,1110163328,1510,1511,1511,1510,379
20240103,150100,1109590709,1510,1510,1510,1510,0
20240103,150000,1109590709,1510,1510,1510,1510,305
20240103,145900,1109130159,1518,1508,1520,1508,11630
20240103,145800,1091520399,1507,1507,1507,1507,2275
20240103,145700,1088091974,1507,1507,1507,1507,232
20240103,145600,1087742350,1506,1506,1506,1506,481
20240103,145500,1087017964,1506,1506,1506,1506,142
20240103,145400,1086804112,1502,1502,1502,1502,0
20240103,145300,1086804112,1502,1506,1506,1502,101
20240103,145200,1086652010,1502,1502,1502,1502,0
20240103,145100,1086652010,1502,1502,1502,1502,1
20240103,145000,1086650508,1506,1506,1506,1506,105
20240103,144900,1086492378,1506,1506,1506,1506,0
20240103,144800,1086492378,1506,1506,1506,1506,3
20240103,144700,1086487860,1499,1504,1504,1499,10188
20240103,144600,1071209748,1504,1504,1504,1504,187
20240103,144500,1070928500,1504,1504,1504,1504,0
20240103,144400,1070928500,1504,1504,1504,1504,5
20240103,144300,1070920980,1503,1503,1503,1503,2
20240103,144200,1070917974,1504,1504,1504,1504,15
20240103,144100,1070895414,1504,1504,1504,1504,0
20240103,144000,1070895414,1504,1504,1504,1504,2
20240103,143900,1070892406,1504,1504,1504,1504,300
20240103,143800,1070441206,1504,1504,1504,1504,1
20240103,143700,1070439702,1501,1501,1501,1501,21
20240103,143600,1070408181,1501,1501,1501,1501,0
20240103,143500,1070408181,1501,1501,1501,1501,1
20240103,143400,1070406680,1502,1499,1502,1499,5588
20240103,143300,1062022088,1498,1498,1498,1498,0
20240103,143200,1062022088,1498,1498,1498,1498,67
20240103,143100,1061921722,1497,1498,1498,1497,141
20240103,143000,1061710505,1498,1498,1498,1498,195
20240103,142900,1061418395,1498,1500,1500,1498,661
20240103,142800,1060427075,1499,1500,1500,1499,2364
20240103,142700,1056881575,1499,1500,1500,1499,973
20240103,142600,1055422850,1500,1501,1501,1500,5103
20240103,142500,1047768324,1501,1501,1501,1501,1677
20240103,142400,1045251147,1500,1502,1502,1500,5097
20240103,142300,1037600511,1507,1507,1507,1507,0
20240103,142200,1037600511,1507,1508,1508,1502,3149
20240103,142100,1032852870,1512,1513,1513,1511,726
20240103,142000,1031755782,1513,1512,1513,1512,74
20240103,141900,1031643864,1512,1512,1512,1512,510
20240103,141800,1030872744,1510,1508,1510,1508,50
20240103,141700,1030797284,1508,1508,1508,1508,1
20240103,141600,1030795776,1507,1507,1507,1507,488
20240103,141500,1030060360,1507,1507,1507,1507,81
20240103,141400,1029938293,1507,1507,1507,1507,34
20240103,141300,1029887055,1507,1507,1507,1507,0
20240103,141200,1029887055,1507,1507,1507,1507,10
20240103,141100,1029871985,1506,1506,1506,1506,0
20240103,141000,1029871985,1506,1506,1506,1506,0
20240103,140900,1029871985,1506,1506,1506,1506,0
20240103,140800,1029871985,1506,1506,1506,1506,16
20240103,140700,1029847889,1506,1505,1506,1505,11
20240103,140600,1029831333,1505,1505,1505,1505,307
20240103,140500,1029369298,1505,1507,1507,1505,2501
20240103,140400,1025601292,1507,1507,1507,1507,597
20240103,140300,1024701613,1507,1507,1507,1507,100
20240103,140200,1024550913,1507,1502,1507,1502,593
20240103,140100,1023660202,1502,1502,1502,1502,3
20240103,140000,1023655696,1502,1506,1506,1502,323
20240103,135900,1023170310,1507,1507,1507,1507,700
20240103,135800,1022115410,1507,1507,1507,1507,30
20240103,135700,1022070200,1507,1507,1507,1507,0
20240103,135600,1022070200,1507,1507,1507,1507,5
20240103,135500,1022062665,1507,1508,1508,1507,152
20240103,135400,1021833499,1508,1507,1508,1507,200
20240103,135300,1021531999,1508,1508,1508,1508,1391
20240103,135200,1019434371,1508,1508,1508,1508,1
20240103,135100,1019432863,1512,1512,1512,1512,1
20240103,135000,1019431351,1512,1512,1512,1512,10
20240103,134900,1019416231,1512,1507,1512,1507,6806
20240103,134800,1009145177,1507,1507,1507,1507,0
20240103,134700,1009145177,1507,1507,1507,1507,0
20240103,134600,1009145177,1507,1501,1507,1501,319
20240103,134500,1008665908,1501,1501,1501,1501,0
20240103,134400,1008665908,1501,1501,1501,1501,1
20240103,134300,1008664407,1500,1500,1500,1500,500
20240103,134200,1007914407,1506,1500,1506,1500,258
20240103,134100,1007527059,1499,1500,1500,1499,762
20240103,134000,1006384121,1499,1507,1508,1499,2349
20240103,133900,1002852111,1507,1500,1507,1499,105
20240103,133800,1002694246,1507,1501,1507,1500,3612
20240103,133700,997275941,1500,1501,1501,1500,35512
20240103,133600,943972526,1500,1518,1518,1500,21111
20240103,133500,912196129,1519,1519,1519,1518,204
20240103,133400,911886254,1519,1519,1519,1519,0
20240103,133300,911886254,1519,1519,1519,1519,11
20240103,133200,911869545,1520,1520,1520,1520,0
20240103,133100,911869545,1520,1521,1521,1520,3891
20240103,133000,905954363,1522,1523,1523,1522,1062
20240103,132900,904337152,1525,1525,1525,1525,20
20240103,132800,904306652,1523,1523,1523,1523,0
20240103,132700,904306652,1523,1527,1527,1523,4884
20240103,132600,896857168,1527,1527,1527,1527,1
20240103,132500,896855641,1528,1529,1529,1527,2296
20240103,132400,893347353,1529,1529,1529,1529,58
20240103,132300,893258671,1529,1529,1529,1529,1
20240103,132200,893257142,1528,1529,1529,1528,1724
20240103,132100,890621195,1529,1529,1529,1529,0
20240103,132000,890621195,1529,1529,1529,1529,11
20240103,131900,890604376,1529,1529,1529,1529,1568
20240103,131800,888206904,1529,1529,1529,1529,40
20240103,131700,888145744,1529,1530,1530,1529,1060
20240103,131600,886524904,1530,1530,1530,1530,2131
20240103,131500,883264474,1530,1530,1530,1530,2500
20240103,131400,879439474,1535,1530,1535,1530,576
20240103,131300,878558189,1530,1531,1535,1530,909
20240103,131200,877167213,1531,1531,1531,1531,0
20240103,131100,877167213,1531,1531,1531,1531,6
20240103,131000,877158027,1531,1533,1533,1531,600
20240103,130900,876239337,1533,1533,1533,1533,1
20240103,130800,876237804,1533,1533,1533,1533,50
20240103,130700,876161154,1535,1535,1535,1535,51
20240103,130600,876082869,1535,1535,1535,1535,1887
20240103,130500,873186324,1535,1535,1535,1533,2863
20240103,130400,868791759,1535,1539,1539,1535,327
20240103,130300,868289542,1537,1540,1540,1537,522
20240103,130200,867487213,1540,1540,1540,1540,0
20240103,130100,867487213,1540,1540,1540,1539,1763
20240103,130000,864773892,1539,1539,1539,1539,1
20240103,125900,864772353,1544,1544,1544,1544,10
20240103,125800,864756913,1544,1544,1544,1544,110
20240103,125700,864587073,1544,1544,1544,1544,10
20240103,125600,864571633,1536,1536,1536,1536,45
20240103,125500,864502513,1544,1544,1544,1544,0
20240103,125400,864502513,1544,1533,1544,1533,706
20240103,125300,863419412,1530,1530,1530,1530,500
20240103,125200,862654412,1530,1536,1536,1530,10500
20240103,125100,846579873,1536,1536,1536,1536,1
20240103,125000,846578337,1535,1540,1540,1535,8367
20240103,124900,833708927,1549,1549,1549,1549,0
20240103,124800,833708927,1549,1549,1549,1549,2
20240103,124700,833705829,1539,1539,1539,1539,336
20240103,124600,833188725,1539,1543,1551,1538,16664
20240103,124500,807522560,1544,1546,1546,1544,1097
20240103,124400,805828143,1546,1546,1546,1546,0
20240103,124300,805828143,1546,1546,1546,1546,1
20240103,124200,805826597,1550,1550,1550,1550,0
20240103,124100,805826597,1550,1550,1550,1550,10
20240103,124000,805811097,1551,1551,1551,1551,0
20240103,123900,805811097,1551,1550,1551,1550,965
20240103,123800,804314687,1551,1551,1551,1551,244
20240103,123700,803936243,1551,1551,1551,1551,1
20240103,123600,803934692,1545,1545,1545,1545,0
20240103,123500,803934692,1545,1545,1545,1545,2
20240103,123400,803931602,1545,1545,1545,1545,1
20240103,123300,803930057,1551,1551,1551,1551,0
20240103,123200,803930057,1551,1550,1551,1550,5
20240103,123100,803922304,1552,1552,1552,1552,0
20240103,123000,803922304,1552,1552,1552,1552,0
20240103,122900,803922304,1552,1552,1552,1552,70
20240103,122800,803813664,1552,1552,1552,1552,0
20240103,122700,803813664,1552,1552,1552,1552,502
20240103,122600,803034560,1543,1543,1543,1543,0
20240103,122500,803034560,1543,1545,1545,1543,111
20240103,122400,802863255,1552,1552,1552,1552,1
20240103,122300,802861703,1552,1552,1552,1552,111
20240103,122200,802689431,1553,1553,1553,1553,349
20240103,122100,802147434,1553,1545,1553,1545,120
20240103,122000,801961746,1545,1549,1549,1543,5754
20240103,121900,793057739,1553,1553,1553,1549,159
20240103,121800,792811312,1554,1554,1554,1554,0
20240103,121700,792811312,1554,1554,1554,1554,2
20240103,121600,792808204,1549,1549,1549,1549,0
20240103,121500,792808204,1549,1549,1549,1549,0
20240103,121400,792808204,1549,1550,1550,1549,101
20240103,121300,792651655,1550,1550,1550,1550,34
20240103,121200,792598955,1549,1553,1554,1549,476
20240103,121100,791861076,1553,1554,1556,1553,2481
20240103,121000,788007594,1554,1554,1554,1554,0
20240103,120900,788007594,1554,1554,1554,1554,1
20240103,120800,788006040,1554,1554,1554,1554,0
20240103,120700,788006040,1554,1557,1557,1554,176
20240103,120600,787732038,1553,1555,1555,1553,399
20240103,120500,787112191,1553,1550,1553,1550,362
20240103,120400,786550691,1550,1550,1550,1550,11
20240103,120300,786533641,1550,1550,1550,1550,211
20240103,120200,786206591,1550,1550,1550,1550,233
20240103,120100,785845441,1550,1550,1550,1550,1
20240103,120000,785843891,1550,1549,1550,1549,297
20240103,115900,785383738,1550,1550,1550,1550,0
20240103,115800,785383738,1550,1550,1550,1550,258
20240103,115700,784983838,1550,1551,1551,1550,1402
20240103,115600,782809890,1551,1551,1551,1551,77
20240103,115500,782690463,1551,1551,1551,1551,0
20240103,115400,782690463,1551,1552,1552,1551,1250
20240103,115300,780751575,1552,1552,1552,1552,0
20240103,115200,780751575,1552,1552,1553,1552,101
20240103,115100,780594822,1552,1552,1552,1552,223
20240103,115000,780248726,1555,1555,1555,1555,77
20240103,114900,780128991,1559,1559,1559,1559,0
20240103,114800,780128991,1559,1559,1559,1559,28
20240103,114700,780085339,1559,1559,1559,1559,0
20240103,114600,780085339,1559,1559,1559,1559,1
20240103,114500,780083780,1558,1558,1558,1558,20
20240103,114400,780052620,1558,1558,1558,1558,340
20240103,114300,779522900,1557,1556,1557,1556,41
20240103,114200,779459084,1555,1555,1555,1555,20
20240103,114100,779427984,1555,1555,1555,1555,22
20240103,114000,779393774,1554,1554,1554,1554,0
20240103,113900,779393774,1554,1554,1554,1554,1022
20240103,113800,777805586,1554,1554,1554,1554,554
20240103,113700,776944670,1554,1554,1554,1554,2
20240103,113600,776941562,1554,1554,1554,1554,0
20240103,113500,776941562,1554,1554,1554,1554,0
20240103,113400,776941562,1554,1554,1554,1554,25
20240103,113300,776902712,1554,1554,1554,1554,0
20240103,113200,776902712,1554,1554,1554,1554,106
20240103,113100,776737988,1554,1554,1554,1554,217
20240103,113000,776400770,1554,1554,1554,1554,10
20240103,112900,776385230,1555,1555,1555,1555,0
20240103,112800,776385230,1555,1555,1555,1555,27
20240103,112700,776343245,1555,1555,1555,1555,0
20240103,112600,776343245,1555,1555,1555,1555,21
20240103,112500,776310590,1555,1553,1555,1553,40
20240103,112400,776248430,1553,1557,1557,1553,423
20240103,112300,775591271,1558,1558,1558,1558,217
20240103,112200,775253185,1558,1557,1558,1555,125
20240103,112100,775058470,1557,1557,1557,1557,10
20240103,112000,775042900,1558,1558,1558,1558,0
20240103,111900,775042900,1558,1558,1558,1558,500
20240103,111800,774263900,1549,1558,1558,1549,2
20240103,111700,774260793,1549,1549,1549,1549,0
20240103,111600,774260793,1549,1549,1549,1549,1
20240103,111500,774259244,1548,1548,1548,1548,0
20240103,111400,774259244,1548,1548,1548,1548,0
20240103,111300,774259244,1548,1548,1548,1548,0
20240103,111200,774259244,1548,1548,1548,1548,0
20240103,111100,774259244,1548,1548,1548,1548,0
20240103,111000,774259244,1548,1548,1548,1548,632
20240103,110900,773280908,1548,1551,1551,1548,721
20240103,110800,772163587,1554,1554,1554,1554,0
20240103,110700,772163587,1554,1554,1554,1554,1283
20240103,110600,770169805,1554,1557,1559,1554,1746
20240103,110500,767448073,1559,1559,1559,1559,0
20240103,110400,767448073,1559,1559,1559,1559,0
20240103,110300,767448073,1559,1554,1559,1554,688
20240103,110200,766378871,1559,1569,1569,1559,1206
20240103,110100,764497217,1568,1560,1568,1560,25
20240103,110000,764458041,1568,1559,1568,1559,2388
20240103,105900,760732548,1559,1556,1560,1556,26
20240103,105800,760692016,1555,1550,1555,1550,397
20240103,105700,760074901,1550,1550,1550,1550,419
20240103,105600,759425451,1550,1550,1550,1550,0
20240103,105500,759425451,1550,1550,1550,1550,3
20240103,105400,759420801,1555,1554,1555,1554,1024
20240103,105300,757829155,1550,1550,1550,1550,100
20240103,105200,757674155,1547,1547,1548,1547,242
20240103,105100,757299750,1547,1546,1547,1546,111
20240103,105000,757128054,1548,1548,1548,1548,100
20240103,104900,756973254,1541,1541,1541,1541,116
20240103,104800,756794498,1541,1543,1543,1541,878
20240103,104700,755440728,1552,1552,1552,1552,1
20240103,104600,755439176,1542,1542,1542,1542,0
20240103,104500,755439176,1542,1542,1542,1542,0
20240103,104400,755439176,1542,1542,1542,1542,1
20240103,104300,755437634,1541,1541,1541,1541,0
20240103,104200,755437634,1541,1541,1541,1541,4540
20240103,104100,748441494,1541,1545,1547,1541,3881
20240103,104000,742451014,1545,1545,1545,1543,429
20240103,103900,741788510,1545,1547,1547,1545,1858
20240103,103800,738915606,1547,1547,1547,1547,0
20240103,103700,738915606,1547,1547,1547,1547,310
20240103,103600,738436036,1547,1547,1547,1547,1
20240103,103500,738434489,1546,1546,1546,1546,480
20240103,103400,737692409,1546,1549,1549,1546,3298
20240103,103300,732590569,1549,1549,1549,1549,160
20240103,103200,732342729,1549,1549,1549,1549,5
20240103,103100,732334984,1547,1547,1547,1547,749
20240103,103000,731176281,1547,1547,1547,1547,1
20240103,102900,731174734,1547,1547,1547,1547,0
20240103,102800,731174734,1547,1547,1547,1547,148
20240103,102700,730945778,1547,1548,1548,1547,133
20240103,102600,730740026,1547,1548,1548,1547,1669
20240103,102500,728158063,1551,1543,1566,1536,3052
20240103,102400,723448177,1543,1544,1545,1540,2137
20240103,102300,720152268,1545,1545,1545,1545,308
20240103,102200,719676408,1547,1547,1547,1547,0
20240103,102100,719676408,1547,1549,1549,1544,666
20240103,102000,718646161,1549,1550,1550,1549,10202
20240103,101900,702833141,1551,1552,1552,1550,544
20240103,101800,701989358,1552,1552,1552,1552,1269
20240103,101700,700019870,1552,1552,1552,1552,1932
20240103,101600,697021406,1554,1554,1554,1554,14
20240103,101500,696999650,1555,1555,1555,1554,1002
20240103,101400,695442397,1555,1555,1555,1555,500
20240103,101300,694664897,1555,1556,1556,1555,62
20240103,101200,694568477,1558,1558,1558,1558,7
20240103,101100,694557571,1558,1558,1558,1558,2
20240103,101000,694554455,1552,1554,1554,1552,6
20240103,100900,694545141,1560,1560,1560,1557,2501
20240103,100800,690643584,1572,1559,1572,1551,11738
20240103,100700,672413360,1559,1559,1559,1559,1453
20240103,100600,670148133,1559,1559,1559,1559,1200
20240103,100500,668277333,1559,1559,1559,1559,2064
20240103,100400,665059557,1559,1559,1559,1559,652
20240103,100300,664043089,1560,1560,1560,1559,464
20240103,100200,663319442,1560,1567,1567,1560,125
20240103,100100,663124162,1567,1566,1567,1559,1466
20240103,100000,660831214,1566,1567,1567,1565,1235
20240103,095900,658897893,1567,1567,1567,1567,106
20240103,095800,658731791,1569,1570,1570,1569,1227
20240103,095700,656806504,1569,1571,1582,1569,1161
20240103,095600,654983649,1582,1578,1582,1570,1041
20240103,095500,653346888,1581,1585,1585,1581,3976
20240103,095400,647056458,1585,1589,1589,1583,2912
20240103,095300,642434734,1588,1585,1589,1585,5852
20240103,095200,633143907,1585,1583,1585,1583,2765
20240103,095100,628766008,1582,1583,1583,1582,61
20240103,095000,628669446,1583,1583,1584,1582,313
20240103,094900,628173987,1582,1582,1582,1581,900
20240103,094800,626750387,1582,1582,1582,1582,116
20240103,094700,626566875,1581,1581,1581,1581,0
20240103,094600,626566875,1581,1581,1588,1581,149
20240103,094500,626330494,1589,1590,1596,1589,10453
20240103,094400,609719026,1590,1586,1590,1586,2679
20240103,094300,605465551,1587,1581,1588,1571,475
20240103,094200,604715175,1577,1572,1580,1570,15546
20240103,094100,580207819,1572,1571,1572,1569,107
20240103,094000,580039704,1571,1569,1571,1569,2595
20240103,093900,575966842,1569,1563,1569,1560,613
20240103,093800,575008359,1563,1555,1563,1555,11
20240103,093700,574991174,1555,1555,1555,1555,102
20240103,093600,574832564,1563,1557,1563,1555,80
20240103,093500,574707979,1563,1556,1563,1556,1752
20240103,093400,571981721,1556,1555,1556,1555,4504
20240103,093300,564977986,1556,1557,1557,1556,2480
20240103,093200,561118370,1559,1557,1559,1557,810
20240103,093100,559857194,1557,1560,1560,1557,3760
20240103,093000,554000444,1561,1561,1561,1561,101
20240103,092900,553842783,1565,1565,1565,1565,1
20240103,092800,553841218,1558,1558,1558,1558,200
20240103,092700,553529618,1557,1558,1558,1557,2492
20240103,092600,549648075,1558,1562,1562,1558,5652
20240103,092500,540829509,1561,1561,1561,1561,0
20240103,092400,540829509,1561,1565,1570,1561,3401
20240103,092300,535507235,1569,1557,1569,1557,3754
20240103,092200,529635886,1557,1560,1565,1557,3774
20240103,092100,523756976,1559,1561,1564,1559,2447
20240103,092000,519938480,1562,1566,1569,1562,1658
20240103,091900,517344361,1565,1569,1569,1564,12294
20240103,091800,498089500,1569,1567,1569,1567,3654
20240103,091700,492360151,1568,1570,1571,1568,14764
20240103,091600,469188584,1571,1575,1575,1570,14202
20240103,091500,446860335,1578,1585,1585,1573,6756
20240103,091400,436213382,1585,1573,1589,1573,7135
20240103,091300,424937532,1573,1573,1582,1571,3238
20240103,091200,419849439,1573,1602,1602,1570,10475
20240103,091100,403225097,1602,1602,1602,1590,42375
20240103,091000,335402095,1615,1594,1617,1568,75141
20240103,090900,215522616,1595,1606,1606,1588,21034
20240103,090800,181958217,1605,1567,1609,1557,56167
20240103,090700,92926956,1566,1550,1567,1550,5727
20240103,090600,83991261,1550,1537,1550,1536,5006
20240103,090500,76290589,1550,1550,1552,1536,3843
20240103,090400,70339114,1533,1547,1555,1533,12869
20240103,090300,50424275,1533,1537,1549,1521,2782
20240103,090200,46152547,1551,1554,1554,1537,3780
20240103,090100,40288350,1554,1533,1555,1503,9626
20240103,090000,25581314,1552,1530,1558,1500,16720