stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,190100,207692005,748,748,748,748,1237
20240103,190000,207692005,748,748,748,748,0
20240103,185900,207692005,748,748,748,748,0
20240103,185800,207692005,748,748,748,748,0
20240103,185700,207692005,748,748,748,748,0
20240103,185600,207692005,748,748,748,748,0
20240103,185500,207692005,748,748,748,748,0
20240103,185400,207692005,748,748,748,748,0
20240103,185300,207692005,748,748,748,748,0
20240103,185200,207692005,748,748,748,748,0
20240103,185100,207692005,748,748,748,748,0
20240103,185000,207692005,748,748,748,748,0
20240103,184900,207692005,748,748,748,748,0
20240103,184800,207692005,748,748,748,748,0
20240103,184700,207692005,748,748,748,748,0
20240103,184600,207692005,748,748,748,748,0
20240103,184500,207692005,748,748,748,748,0
20240103,184400,207692005,748,748,748,748,0
20240103,184300,207692005,748,748,748,748,0
20240103,184200,207692005,748,748,748,748,0
20240103,184100,207692005,748,748,748,748,0
20240103,184000,207692005,748,748,748,748,0
20240103,183900,207692005,748,748,748,748,0
20240103,183800,207692005,748,748,748,748,0
20240103,183700,207692005,748,748,748,748,0
20240103,183600,207692005,748,748,748,748,0
20240103,183500,207692005,748,748,748,748,0
20240103,183400,207692005,748,748,748,748,0
20240103,183300,207692005,748,748,748,748,0
20240103,183200,207692005,748,748,748,748,0
20240103,183100,207692005,748,748,748,748,1237
20240103,183000,207692005,748,748,748,748,0
20240103,182900,207692005,748,748,748,748,0
20240103,182800,207692005,748,748,748,748,0
20240103,182700,207692005,748,748,748,748,0
20240103,182600,207692005,748,748,748,748,0
20240103,182500,207692005,748,748,748,748,0
20240103,182400,207692005,748,748,748,748,0
20240103,182300,207692005,748,748,748,748,0
20240103,182200,207692005,748,748,748,748,0
20240103,182100,207692005,748,748,748,748,0
20240103,182000,207692005,748,748,748,748,0
20240103,181900,207692005,748,748,748,748,0
20240103,181800,207692005,748,748,748,748,0
20240103,181700,207692005,748,748,748,748,0
20240103,181600,207692005,748,748,748,748,0
20240103,181500,207692005,748,748,748,748,0
20240103,181400,207692005,748,748,748,748,0
20240103,181300,207692005,748,748,748,748,0
20240103,181200,207692005,748,748,748,748,0
20240103,181100,207692005,748,748,748,748,0
20240103,181000,207692005,748,748,748,748,0
20240103,180900,207692005,748,748,748,748,0
20240103,180800,207692005,748,748,748,748,0
20240103,180700,207692005,748,748,748,748,0
20240103,180600,207692005,748,748,748,748,0
20240103,180500,207692005,748,748,748,748,0
20240103,180400,207692005,748,748,748,748,0
20240103,180300,207692005,748,748,748,748,0
20240103,180200,207692005,748,748,748,748,0
20240103,180100,207692005,748,748,748,748,1237
20240103,180000,207692005,748,748,748,748,0
20240103,175900,207692005,748,748,748,748,0
20240103,175800,207692005,748,748,748,748,0
20240103,175700,207692005,748,748,748,748,0
20240103,175600,207692005,748,748,748,748,0
20240103,175500,207692005,748,748,748,748,0
20240103,175400,207692005,748,748,748,748,0
20240103,175300,207692005,748,748,748,748,0
20240103,175200,207692005,748,748,748,748,0
20240103,175100,207692005,748,748,748,748,0
20240103,175000,207692005,748,748,748,748,0
20240103,174900,207692005,748,748,748,748,0
20240103,174800,207692005,748,748,748,748,0
20240103,174700,207692005,748,748,748,748,0
20240103,174600,207692005,748,748,748,748,0
20240103,174500,207692005,748,748,748,748,0
20240103,174400,207692005,748,748,748,748,0
20240103,174300,207692005,748,748,748,748,0
20240103,174200,207692005,748,748,748,748,0
20240103,174100,207692005,748,748,748,748,0
20240103,174000,207692005,748,748,748,748,0
20240103,173900,207692005,748,748,748,748,0
20240103,173800,207692005,748,748,748,748,0
20240103,173700,207692005,748,748,748,748,0
20240103,173600,207692005,748,748,748,748,0
20240103,173500,207692005,748,748,748,748,0
20240103,173400,207692005,748,748,748,748,0
20240103,173300,207692005,748,748,748,748,0
20240103,173200,207692005,748,748,748,748,0
20240103,173100,207692005,748,748,748,748,1237
20240103,173000,207692005,748,748,748,748,0
20240103,172900,207692005,748,748,748,748,0
20240103,172800,207692005,748,748,748,748,0
20240103,172700,207692005,748,748,748,748,0
20240103,172600,207692005,748,748,748,748,0
20240103,172500,207692005,748,748,748,748,0
20240103,172400,207692005,748,748,748,748,0
20240103,172300,207692005,748,748,748,748,0
20240103,172200,207692005,748,748,748,748,0
20240103,172100,207692005,748,748,748,748,0
20240103,172000,207692005,748,748,748,748,0
20240103,171900,207692005,748,748,748,748,0
20240103,171800,207692005,748,748,748,748,0
20240103,171700,207692005,748,748,748,748,0
20240103,171600,207692005,748,748,748,748,0
20240103,171500,207692005,748,748,748,748,0
20240103,171400,207692005,748,748,748,748,0
20240103,171300,207692005,748,748,748,748,0
20240103,171200,207692005,748,748,748,748,0
20240103,171100,207692005,748,748,748,748,0
20240103,171000,207692005,748,748,748,748,0
20240103,170900,207692005,748,748,748,748,0
20240103,170800,207692005,748,748,748,748,0
20240103,170700,207692005,748,748,748,748,0
20240103,170600,207692005,748,748,748,748,0
20240103,170500,207692005,748,748,748,748,0
20240103,170400,207692005,748,748,748,748,0
20240103,170300,207692005,748,748,748,748,0
20240103,170200,207692005,748,748,748,748,0
20240103,170100,207692005,748,748,748,748,1237
20240103,170000,207692005,748,748,748,748,0
20240103,165900,207692005,748,748,748,748,0
20240103,165800,207692005,748,748,748,748,0
20240103,165700,207692005,748,748,748,748,0
20240103,165600,207692005,748,748,748,748,0
20240103,165500,207692005,748,748,748,748,0
20240103,165400,207692005,748,748,748,748,0
20240103,165300,207692005,748,748,748,748,0
20240103,165200,207692005,748,748,748,748,0
20240103,165100,207692005,748,748,748,748,0
20240103,165000,207692005,748,748,748,748,0
20240103,164900,207692005,748,748,748,748,0
20240103,164800,207692005,748,748,748,748,0
20240103,164700,207692005,748,748,748,748,0
20240103,164600,207692005,748,748,748,748,0
20240103,164500,207692005,748,748,748,748,0
20240103,164400,207692005,748,748,748,748,0
20240103,164300,207692005,748,748,748,748,0
20240103,164200,207692005,748,748,748,748,0
20240103,164100,207692005,748,748,748,748,0
20240103,164000,207692005,748,748,748,748,0
20240103,163900,207692005,748,748,748,748,0
20240103,163800,207692005,748,748,748,748,0
20240103,163700,207692005,748,748,748,748,0
20240103,163600,207692005,748,748,748,748,0
20240103,163500,207692005,748,748,748,748,0
20240103,163400,207692005,748,748,748,748,0
20240103,163300,207692005,748,748,748,748,0
20240103,163200,207692005,748,748,748,748,0
20240103,163100,207692005,748,748,748,748,1237
20240103,163000,207692005,748,748,748,748,0
20240103,162900,207692005,748,748,748,748,0
20240103,162800,207692005,748,748,748,748,0
20240103,162700,207692005,748,748,748,748,0
20240103,162600,207692005,748,748,748,748,0
20240103,162500,207692005,748,748,748,748,0
20240103,162400,207692005,748,748,748,748,0
20240103,162300,207692005,748,748,748,748,0
20240103,162200,207692005,748,748,748,748,0
20240103,162100,207692005,748,748,748,748,0
20240103,162000,207692005,748,748,748,748,0
20240103,161900,207692005,748,748,748,748,0
20240103,161800,207692005,748,748,748,748,0
20240103,161700,207692005,748,748,748,748,0
20240103,161600,207692005,748,748,748,748,0
20240103,161500,207692005,748,748,748,748,0
20240103,161400,207692005,748,748,748,748,0
20240103,161300,207692005,748,748,748,748,0
20240103,161200,207692005,748,748,748,748,0
20240103,161100,207692005,748,748,748,748,0
20240103,161000,207692005,748,748,748,748,0
20240103,160900,207692005,748,748,748,748,0
20240103,160800,207692005,748,748,748,748,0
20240103,160700,207692005,748,748,748,748,0
20240103,160600,207692005,748,748,748,748,0
20240103,160500,207692005,748,748,748,748,0
20240103,160400,207692005,748,748,748,748,0
20240103,160300,207692005,748,748,748,748,0
20240103,160200,207692005,748,748,748,748,0
20240103,160100,207692005,748,748,748,748,1237
20240103,160000,207692005,748,748,748,748,0
20240103,155900,207692005,748,748,748,748,0
20240103,155800,207692005,748,748,748,748,0
20240103,155700,207692005,748,748,748,748,0
20240103,155600,207692005,748,748,748,748,0
20240103,155500,207692005,748,748,748,748,0
20240103,155400,207692005,748,748,748,748,0
20240103,155300,207692005,748,748,748,748,0
20240103,155200,207692005,748,748,748,748,0
20240103,155100,207692005,748,748,748,748,0
20240103,155000,207692005,748,748,748,748,0
20240103,154900,207692005,748,748,748,748,0
20240103,154800,207692005,748,748,748,748,0
20240103,154700,207692005,748,748,748,748,0
20240103,154600,207692005,748,748,748,748,0
20240103,154500,207692005,748,748,748,748,0
20240103,154400,207692005,748,748,748,748,0
20240103,154300,207692005,748,748,748,748,0
20240103,154200,207692005,748,748,748,748,0
20240103,154100,207692005,748,748,748,748,0
20240103,154000,207692005,748,748,748,748,0
20240103,153900,207692005,748,748,748,748,0
20240103,153800,207692005,748,748,748,748,0
20240103,153700,207692005,748,748,748,748,0
20240103,153600,207692005,748,748,748,748,0
20240103,153500,207692005,748,748,748,748,0
20240103,153400,207692005,748,748,748,748,0
20240103,153300,207692005,748,748,748,748,0
20240103,153200,207692005,748,748,748,748,0
20240103,153100,207692005,748,748,748,748,1237
20240103,153000,207692005,748,748,748,748,1237
20240103,152900,206766729,748,748,748,748,0
20240103,152800,206766729,748,748,748,748,0
20240103,152700,206766729,748,748,748,748,0
20240103,152600,206766729,748,748,748,748,0
20240103,152500,206766729,748,748,748,748,0
20240103,152400,206766729,748,748,748,748,0
20240103,152300,206766729,748,748,748,748,0
20240103,152200,206766729,748,748,748,748,0
20240103,152100,206766729,748,748,748,748,0
20240103,152000,206766729,748,748,748,748,0
20240103,151900,206766729,748,748,748,748,72
20240103,151800,206712873,748,748,748,748,124
20240103,151700,206620121,748,748,748,748,73
20240103,151600,206565517,747,748,748,747,3335
20240103,151500,204074201,748,748,748,748,71
20240103,151400,204021093,748,748,748,748,72
20240103,151300,203967237,748,748,748,748,400
20240103,151200,203668037,750,750,750,750,4
20240103,151100,203665037,750,750,750,750,0
20240103,151000,203665037,750,750,750,750,0
20240103,150900,203665037,750,750,750,750,0
20240103,150800,203665037,750,750,750,750,0
20240103,150700,203665037,750,750,750,750,1
20240103,150600,203664287,750,750,750,750,0
20240103,150500,203664287,750,750,750,750,0
20240103,150400,203664287,750,750,750,750,0
20240103,150300,203664287,750,748,750,748,325
20240103,150200,203421185,748,748,748,748,343
20240103,150100,203164621,748,748,748,748,37
20240103,150000,203136945,748,748,748,748,53
20240103,145900,203097301,748,748,748,748,66
20240103,145800,203047933,748,748,748,748,268
20240103,145700,202847469,748,748,748,748,13
20240103,145600,202837745,748,748,748,747,98
20240103,145500,202764485,748,748,748,748,0
20240103,145400,202764485,748,748,748,748,9
20240103,145300,202757753,748,748,748,748,0
20240103,145200,202757753,748,748,748,748,0
20240103,145100,202757753,748,748,748,748,24
20240103,145000,202739801,748,748,748,748,25
20240103,144900,202721101,748,748,748,748,0
20240103,144800,202721101,748,748,748,748,63
20240103,144700,202673977,748,748,748,748,97
20240103,144600,202601421,748,748,748,748,377
20240103,144500,202319425,748,748,748,748,8
20240103,144400,202313441,748,748,748,748,0
20240103,144300,202313441,748,748,748,748,0
20240103,144200,202313441,748,748,748,748,78
20240103,144100,202255097,748,748,748,748,1078
20240103,144000,201448753,748,748,748,748,1078
20240103,143900,200642409,747,747,747,747,0
20240103,143800,200642409,747,747,747,747,0
20240103,143700,200642409,747,747,747,747,0
20240103,143600,200642409,747,747,747,747,0
20240103,143500,200642409,747,747,747,747,363
20240103,143400,200371248,748,748,748,748,0
20240103,143300,200371248,748,748,748,748,0
20240103,143200,200371248,748,748,748,748,0
20240103,143100,200371248,748,748,748,748,0
20240103,143000,200371248,748,748,748,748,0
20240103,142900,200371248,748,747,748,747,4523
20240103,142800,196992476,747,747,747,747,190
20240103,142700,196850546,746,746,746,746,0
20240103,142600,196850546,746,746,746,746,0
20240103,142500,196850546,746,746,746,746,0
20240103,142400,196850546,746,746,746,746,0
20240103,142300,196850546,746,746,746,746,0
20240103,142200,196850546,746,746,746,746,0
20240103,142100,196850546,746,746,746,746,0
20240103,142000,196850546,746,747,747,746,160
20240103,141900,196731182,746,746,746,746,0
20240103,141800,196731182,746,746,746,746,0
20240103,141700,196731182,746,747,747,746,272
20240103,141600,196528188,747,747,747,747,3081
20240103,141500,194226681,746,746,746,746,0
20240103,141400,194226681,746,746,746,746,0
20240103,141300,194226681,746,746,746,746,0
20240103,141200,194226681,746,746,746,746,0
20240103,141100,194226681,746,746,746,746,0
20240103,141000,194226681,746,746,746,746,0
20240103,140900,194226681,746,746,746,746,2
20240103,140800,194225189,746,746,746,746,2
20240103,140700,194223697,746,747,747,746,68
20240103,140600,194172903,748,748,748,748,0
20240103,140500,194172903,748,748,748,748,0
20240103,140400,194172903,748,748,748,748,0
20240103,140300,194172903,748,749,749,746,413
20240103,140200,193864773,746,746,746,746,2594
20240103,140100,191929649,746,746,746,746,70
20240103,140000,191877429,749,749,749,749,0
20240103,135900,191877429,749,749,749,749,407
20240103,135800,191572586,749,750,750,749,115
20240103,135700,191486340,750,750,750,750,0
20240103,135600,191486340,750,750,750,750,0
20240103,135500,191486340,750,750,750,750,0
20240103,135400,191486340,750,750,750,750,0
20240103,135300,191486340,750,749,750,749,101
20240103,135200,191410690,750,750,750,750,722
20240103,135100,190869190,750,750,750,750,420
20240103,135000,190554190,750,750,750,750,10
20240103,134900,190546690,750,750,750,750,0
20240103,134800,190546690,750,750,750,750,0
20240103,134700,190546690,750,750,750,750,0
20240103,134600,190546690,750,750,750,750,1
20240103,134500,190545940,750,750,750,750,0
20240103,134400,190545940,750,750,750,750,0
20240103,134300,190545940,750,750,750,750,1
20240103,134200,190545190,749,749,749,749,1
20240103,134100,190544441,750,750,750,750,0
20240103,134000,190544441,750,750,750,750,0
20240103,133900,190544441,750,750,750,750,0
20240103,133800,190544441,750,750,750,750,0
20240103,133700,190544441,750,750,750,750,0
20240103,133600,190544441,750,750,750,750,109
20240103,133500,190462691,750,750,750,750,0
20240103,133400,190462691,750,750,750,750,2
20240103,133300,190461191,750,750,750,750,4
20240103,133200,190458191,750,750,750,750,10
20240103,133100,190450691,749,749,749,749,177
20240103,133000,190318118,749,749,749,749,0
20240103,132900,190318118,749,749,749,749,0
20240103,132800,190318118,749,749,749,749,0
20240103,132700,190318118,749,749,749,749,60
20240103,132600,190273178,749,749,749,749,1
20240103,132500,190272429,749,749,749,749,13
20240103,132400,190262692,749,749,749,749,0
20240103,132300,190262692,749,749,749,749,0
20240103,132200,190262692,749,749,749,749,1
20240103,132100,190261943,749,749,749,749,2
20240103,132000,190260445,749,749,749,749,1
20240103,131900,190259696,749,749,749,749,1
20240103,131800,190258947,748,748,748,748,0
20240103,131700,190258947,748,748,748,748,0
20240103,131600,190258947,748,748,748,748,0
20240103,131500,190258947,748,748,748,748,0
20240103,131400,190258947,748,748,748,748,604
20240103,131300,189807155,749,749,749,749,0
20240103,131200,189807155,749,748,749,748,8
20240103,131100,189801170,749,749,749,749,0
20240103,131000,189801170,749,749,749,749,0
20240103,130900,189801170,749,745,749,745,111
20240103,130800,189718438,745,745,745,745,89
20240103,130700,189652133,744,744,744,744,0
20240103,130600,189652133,744,744,744,744,0
20240103,130500,189652133,744,744,744,744,0
20240103,130400,189652133,744,744,744,744,0
20240103,130300,189652133,744,744,744,744,24
20240103,130200,189634277,744,745,745,744,666
20240103,130100,189138344,744,744,744,744,0
20240103,130000,189138344,744,746,746,744,1066
20240103,125900,188344486,747,747,747,747,0
20240103,125800,188344486,747,747,747,747,0
20240103,125700,188344486,747,747,747,747,172
20240103,125600,188216002,747,747,747,747,154
20240103,125500,188100964,747,747,747,747,458
20240103,125400,187758838,746,746,746,746,794
20240103,125300,187166514,746,746,746,746,0
20240103,125200,187166514,746,746,746,746,0
20240103,125100,187166514,746,746,746,746,0
20240103,125000,187166514,746,746,746,746,1
20240103,124900,187165768,746,746,746,746,0
20240103,124800,187165768,746,746,746,746,0
20240103,124700,187165768,746,746,746,746,640
20240103,124600,186688328,747,747,747,747,0
20240103,124500,186688328,747,747,747,747,167
20240103,124400,186563579,747,747,747,747,0
20240103,124300,186563579,747,747,747,747,0
20240103,124200,186563579,747,747,747,747,40
20240103,124100,186533699,747,747,747,747,0
20240103,124000,186533699,747,747,747,747,5
20240103,123900,186529964,747,747,747,747,0
20240103,123800,186529964,747,747,747,747,0
20240103,123700,186529964,747,747,747,747,0
20240103,123600,186529964,747,747,747,747,0
20240103,123500,186529964,747,747,747,747,0
20240103,123400,186529964,747,747,747,747,625
20240103,123300,186063089,747,747,748,747,5124
20240103,123200,182235460,747,747,747,747,75
20240103,123100,182179435,748,748,748,748,0
20240103,123000,182179435,748,748,748,748,0
20240103,122900,182179435,748,748,748,748,0
20240103,122800,182179435,748,748,748,748,0
20240103,122700,182179435,748,748,748,748,0
20240103,122600,182179435,748,748,748,748,570
20240103,122500,181753075,748,748,748,748,7
20240103,122400,181747839,749,748,749,748,18
20240103,122300,181734373,748,748,748,748,453
20240103,122200,181395529,749,749,749,749,0
20240103,122100,181395529,749,749,749,749,0
20240103,122000,181395529,749,749,749,749,0
20240103,121900,181395529,749,749,749,749,0
20240103,121800,181395529,749,749,749,749,20
20240103,121700,181380549,749,749,749,749,3
20240103,121600,181378302,749,749,749,749,218
20240103,121500,181215020,749,749,749,749,0
20240103,121400,181215020,749,749,749,749,0
20240103,121300,181215020,749,749,749,749,14
20240103,121200,181204534,749,749,749,749,0
20240103,121100,181204534,749,749,749,749,0
20240103,121000,181204534,749,749,749,749,19
20240103,120900,181190303,749,749,749,749,0
20240103,120800,181190303,749,749,749,749,0
20240103,120700,181190303,749,749,749,749,0
20240103,120600,181190303,749,749,749,749,0
20240103,120500,181190303,749,749,749,749,0
20240103,120400,181190303,749,749,749,749,0
20240103,120300,181190303,749,749,749,749,0
20240103,120200,181190303,749,749,749,749,0
20240103,120100,181190303,749,749,749,749,15
20240103,120000,181179068,749,748,749,748,101
20240103,115900,181103455,748,748,748,748,35
20240103,115800,181077275,748,749,749,748,974
20240103,115700,180347784,749,749,749,749,3
20240103,115600,180345537,749,750,750,749,103
20240103,115500,180268290,750,750,750,750,1
20240103,115400,180267540,749,749,749,749,0
20240103,115300,180267540,749,749,749,749,0
20240103,115200,180267540,749,749,749,749,0
20240103,115100,180267540,749,749,749,749,0
20240103,115000,180267540,749,749,749,749,0
20240103,114900,180267540,749,749,749,749,4
20240103,114800,180264544,748,748,748,748,0
20240103,114700,180264544,748,748,748,748,7
20240103,114600,180259308,748,748,748,748,7
20240103,114500,180254072,748,748,748,748,196
20240103,114400,180107464,748,748,748,748,4
20240103,114300,180104472,748,748,748,748,124
20240103,114200,180011720,750,750,750,750,0
20240103,114100,180011720,750,750,750,750,2313
20240103,114000,178276970,750,755,755,750,16120
20240103,113900,166169509,755,755,755,755,100
20240103,113800,166094009,755,757,757,755,300
20240103,113700,165867400,762,762,762,762,0
20240103,113600,165867400,762,762,762,762,0
20240103,113500,165867400,762,762,762,762,0
20240103,113400,165867400,762,762,762,762,2
20240103,113300,165865876,761,761,761,761,2
20240103,113200,165864354,754,754,754,754,0
20240103,113100,165864354,754,759,759,754,67
20240103,113000,165813824,761,761,761,761,0
20240103,112900,165813824,761,761,761,761,0
20240103,112800,165813824,761,761,761,761,0
20240103,112700,165813824,761,761,761,761,0
20240103,112600,165813824,761,761,761,761,0
20240103,112500,165813824,761,761,761,761,5741
20240103,112400,161444923,762,761,762,761,1102
20240103,112300,160606028,760,760,760,760,0
20240103,112200,160606028,760,760,760,760,0
20240103,112100,160606028,760,760,760,760,0
20240103,112000,160606028,760,760,760,760,7
20240103,111900,160600708,760,760,760,760,0
20240103,111800,160600708,760,760,760,760,0
20240103,111700,160600708,760,760,760,760,129
20240103,111600,160502668,760,760,760,760,0
20240103,111500,160502668,760,760,760,760,0
20240103,111400,160502668,760,760,760,760,2
20240103,111300,160501148,760,760,760,760,0
20240103,111200,160501148,760,761,761,760,51
20240103,111100,160462338,761,761,761,761,1
20240103,111000,160461577,762,762,762,762,10
20240103,110900,160453957,764,764,764,764,10
20240103,110800,160446317,764,764,764,764,0
20240103,110700,160446317,764,764,764,764,3
20240103,110600,160444025,764,764,764,764,0
20240103,110500,160444025,764,764,764,764,0
20240103,110400,160444025,764,763,764,763,5325
20240103,110300,156375736,769,764,769,764,3135
20240103,110200,153968440,767,765,767,765,8955
20240103,110100,147101461,766,766,766,766,101
20240103,110000,147024095,757,754,767,754,11692
20240103,105900,138088215,754,754,754,754,0
20240103,105800,138088215,754,754,754,754,0
20240103,105700,138088215,754,754,754,754,0
20240103,105600,138088215,754,754,754,754,0
20240103,105500,138088215,754,754,754,754,0
20240103,105400,138088215,754,754,754,753,50
20240103,105300,138050516,751,751,751,751,0
20240103,105200,138050516,751,751,751,751,0
20240103,105100,138050516,751,751,751,751,0
20240103,105000,138050516,751,751,751,751,0
20240103,104900,138050516,751,751,751,751,0
20240103,104800,138050516,751,751,751,751,15
20240103,104700,138039251,751,756,756,750,6419
20240103,104600,133209219,757,757,757,757,91
20240103,104500,133140332,762,762,762,762,0
20240103,104400,133140332,762,762,762,762,0
20240103,104300,133140332,762,763,763,757,1077
20240103,104200,132324933,765,765,765,765,0
20240103,104100,132324933,765,765,765,765,0
20240103,104000,132324933,765,765,765,765,0
20240103,103900,132324933,765,765,765,765,0
20240103,103800,132324933,765,765,765,765,1
20240103,103700,132324168,765,765,765,765,0
20240103,103600,132324168,765,764,765,764,236
20240103,103500,132143847,765,765,765,765,12
20240103,103400,132134667,768,756,768,756,3264
20240103,103300,129642395,751,751,751,751,0
20240103,103200,129642395,751,751,751,751,0
20240103,103100,129642395,751,751,751,751,0
20240103,103000,129642395,751,751,751,751,0
20240103,102900,129642395,751,751,751,751,1105
20240103,102800,128812540,751,751,751,751,245
20240103,102700,128628545,751,757,757,751,93
20240103,102600,128558228,755,755,755,755,0
20240103,102500,128558228,755,755,755,755,0
20240103,102400,128558228,755,755,755,755,0
20240103,102300,128558228,755,755,755,755,0
20240103,102200,128558228,755,755,755,755,0
20240103,102100,128558228,755,755,755,755,200
20240103,102000,128407228,750,750,750,750,0
20240103,101900,128407228,750,750,750,750,4
20240103,101800,128404228,758,758,758,758,0
20240103,101700,128404228,758,758,758,758,0
20240103,101600,128404228,758,758,758,758,63
20240103,101500,128356474,759,759,759,759,0
20240103,101400,128356474,759,759,759,759,227
20240103,101300,128184181,760,760,760,760,27
20240103,101200,128163661,749,747,749,747,4436
20240103,101100,124847262,746,746,746,746,225
20240103,101000,124679412,747,747,747,747,0
20240103,100900,124679412,747,747,747,747,0
20240103,100800,124679412,747,747,747,747,0
20240103,100700,124679412,747,747,747,747,0
20240103,100600,124679412,747,747,747,747,0
20240103,100500,124679412,747,747,747,747,0
20240103,100400,124679412,747,747,747,747,0
20240103,100300,124679412,747,746,747,746,780
20240103,100200,124097032,742,742,742,742,0
20240103,100100,124097032,742,741,742,741,25
20240103,100000,124078502,741,741,741,741,0
20240103,095900,124078502,741,741,741,741,0
20240103,095800,124078502,741,741,741,741,0
20240103,095700,124078502,741,741,741,741,1
20240103,095600,124077761,747,743,747,743,2900
20240103,095500,121911495,744,744,744,744,13
20240103,095400,121901823,744,744,744,744,100
20240103,095300,121827423,744,744,744,744,0
20240103,095200,121827423,744,746,746,741,1264
20240103,095100,120889940,745,745,745,745,2
20240103,095000,120888450,746,746,746,746,0
20240103,094900,120888450,746,746,746,746,0
20240103,094800,120888450,746,746,746,746,100
20240103,094700,120813850,742,743,743,742,352
20240103,094600,120552566,748,748,748,748,198
20240103,094500,120404462,749,749,749,749,0
20240103,094400,120404462,749,747,749,747,222
20240103,094300,120238557,741,741,741,741,0
20240103,094200,120238557,741,744,744,741,4920
20240103,094100,116592689,743,743,743,743,4
20240103,094000,116589717,743,743,743,743,1078
20240103,093900,115788763,742,742,742,742,0
20240103,093800,115788763,742,743,743,742,1800
20240103,093700,114452511,743,743,743,743,100
20240103,093600,114378211,749,749,749,749,8
20240103,093500,114372219,749,747,749,747,1002
20240103,093400,113621854,741,746,746,741,1008
20240103,093300,112874226,746,751,751,746,1910
20240103,093200,111447122,751,751,751,751,0
20240103,093100,111447122,751,752,752,748,814
20240103,093000,110838179,752,752,752,752,5
20240103,092900,110834419,753,750,753,750,50
20240103,092800,110796772,751,751,751,736,16699
20240103,092700,98480157,751,748,751,748,14012
20240103,092600,87959318,748,748,748,748,20
20240103,092500,87944358,742,748,748,741,2970
20240103,092400,85739045,749,751,752,749,473
20240103,092300,85384196,753,755,755,749,2355
20240103,092200,83617990,754,754,754,754,99
20240103,092100,83543344,754,757,759,754,4702
20240103,092000,79993026,757,757,757,757,70
20240103,091900,79940036,757,760,760,757,8
20240103,091800,79933977,757,758,758,757,395
20240103,091700,79634921,758,758,758,758,721
20240103,091600,79088403,760,760,761,760,3774
20240103,091500,76219669,760,758,760,757,4687
20240103,091400,72660815,760,764,764,758,13556
20240103,091300,62373812,764,768,768,764,1222
20240103,091200,61438938,768,768,768,768,2139
20240103,091100,59796186,768,764,768,764,768
20240103,091000,59209418,761,761,761,761,2100
20240103,090900,57611318,764,764,764,764,7736
20240103,090800,51701014,764,765,765,761,12105
20240103,090700,42479195,768,765,768,764,801
20240103,090600,41866784,766,773,773,766,6682
20240103,090500,36727610,772,772,772,772,1002
20240103,090400,35954066,772,772,773,772,1934
20240103,090300,34459715,772,769,773,769,9781
20240103,090200,26922641,769,770,771,761,4882
20240103,090100,23164504,769,761,769,758,29905
20240103,090000,380359,760,759,760,759,501