stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,190100,342746997,806,806,806,806,3128
20240105,190000,342746997,806,806,806,806,0
20240105,185900,342746997,806,806,806,806,0
20240105,185800,342746997,806,806,806,806,0
20240105,185700,342746997,806,806,806,806,0
20240105,185600,342746997,806,806,806,806,0
20240105,185500,342746997,806,806,806,806,0
20240105,185400,342746997,806,806,806,806,0
20240105,185300,342746997,806,806,806,806,0
20240105,185200,342746997,806,806,806,806,0
20240105,185100,342746997,806,806,806,806,0
20240105,185000,342746997,806,806,806,806,0
20240105,184900,342746997,806,806,806,806,0
20240105,184800,342746997,806,806,806,806,0
20240105,184700,342746997,806,806,806,806,0
20240105,184600,342746997,806,806,806,806,0
20240105,184500,342746997,806,806,806,806,0
20240105,184400,342746997,806,806,806,806,0
20240105,184300,342746997,806,806,806,806,0
20240105,184200,342746997,806,806,806,806,0
20240105,184100,342746997,806,806,806,806,0
20240105,184000,342746997,806,806,806,806,0
20240105,183900,342746997,806,806,806,806,0
20240105,183800,342746997,806,806,806,806,0
20240105,183700,342746997,806,806,806,806,0
20240105,183600,342746997,806,806,806,806,0
20240105,183500,342746997,806,806,806,806,0
20240105,183400,342746997,806,806,806,806,0
20240105,183300,342746997,806,806,806,806,0
20240105,183200,342746997,806,806,806,806,0
20240105,183100,342746997,806,806,806,806,3128
20240105,183000,342746997,806,806,806,806,0
20240105,182900,342746997,806,806,806,806,0
20240105,182800,342746997,806,806,806,806,0
20240105,182700,342746997,806,806,806,806,0
20240105,182600,342746997,806,806,806,806,0
20240105,182500,342746997,806,806,806,806,0
20240105,182400,342746997,806,806,806,806,0
20240105,182300,342746997,806,806,806,806,0
20240105,182200,342746997,806,806,806,806,0
20240105,182100,342746997,806,806,806,806,0
20240105,182000,342746997,806,806,806,806,0
20240105,181900,342746997,806,806,806,806,0
20240105,181800,342746997,806,806,806,806,0
20240105,181700,342746997,806,806,806,806,0
20240105,181600,342746997,806,806,806,806,0
20240105,181500,342746997,806,806,806,806,0
20240105,181400,342746997,806,806,806,806,0
20240105,181300,342746997,806,806,806,806,0
20240105,181200,342746997,806,806,806,806,0
20240105,181100,342746997,806,806,806,806,0
20240105,181000,342746997,806,806,806,806,0
20240105,180900,342746997,806,806,806,806,0
20240105,180800,342746997,806,806,806,806,0
20240105,180700,342746997,806,806,806,806,0
20240105,180600,342746997,806,806,806,806,0
20240105,180500,342746997,806,806,806,806,0
20240105,180400,342746997,806,806,806,806,0
20240105,180300,342746997,806,806,806,806,0
20240105,180200,342746997,806,806,806,806,0
20240105,180100,342746997,806,806,806,806,3128
20240105,180000,342746997,806,806,806,806,0
20240105,175900,342746997,806,806,806,806,0
20240105,175800,342746997,806,806,806,806,0
20240105,175700,342746997,806,806,806,806,0
20240105,175600,342746997,806,806,806,806,0
20240105,175500,342746997,806,806,806,806,0
20240105,175400,342746997,806,806,806,806,0
20240105,175300,342746997,806,806,806,806,0
20240105,175200,342746997,806,806,806,806,0
20240105,175100,342746997,806,806,806,806,0
20240105,175000,342746997,806,806,806,806,0
20240105,174900,342746997,806,806,806,806,0
20240105,174800,342746997,806,806,806,806,0
20240105,174700,342746997,806,806,806,806,0
20240105,174600,342746997,806,806,806,806,0
20240105,174500,342746997,806,806,806,806,0
20240105,174400,342746997,806,806,806,806,0
20240105,174300,342746997,806,806,806,806,0
20240105,174200,342746997,806,806,806,806,0
20240105,174100,342746997,806,806,806,806,0
20240105,174000,342746997,806,806,806,806,0
20240105,173900,342746997,806,806,806,806,0
20240105,173800,342746997,806,806,806,806,0
20240105,173700,342746997,806,806,806,806,0
20240105,173600,342746997,806,806,806,806,0
20240105,173500,342746997,806,806,806,806,0
20240105,173400,342746997,806,806,806,806,0
20240105,173300,342746997,806,806,806,806,0
20240105,173200,342746997,806,806,806,806,0
20240105,173100,342746997,806,806,806,806,3128
20240105,173000,342746997,806,806,806,806,0
20240105,172900,342746997,806,806,806,806,0
20240105,172800,342746997,806,806,806,806,0
20240105,172700,342746997,806,806,806,806,0
20240105,172600,342746997,806,806,806,806,0
20240105,172500,342746997,806,806,806,806,0
20240105,172400,342746997,806,806,806,806,0
20240105,172300,342746997,806,806,806,806,0
20240105,172200,342746997,806,806,806,806,0
20240105,172100,342746997,806,806,806,806,0
20240105,172000,342746997,806,806,806,806,0
20240105,171900,342746997,806,806,806,806,0
20240105,171800,342746997,806,806,806,806,0
20240105,171700,342746997,806,806,806,806,0
20240105,171600,342746997,806,806,806,806,0
20240105,171500,342746997,806,806,806,806,0
20240105,171400,342746997,806,806,806,806,0
20240105,171300,342746997,806,806,806,806,0
20240105,171200,342746997,806,806,806,806,0
20240105,171100,342746997,806,806,806,806,0
20240105,171000,342746997,806,806,806,806,0
20240105,170900,342746997,806,806,806,806,0
20240105,170800,342746997,806,806,806,806,0
20240105,170700,342746997,806,806,806,806,0
20240105,170600,342746997,806,806,806,806,0
20240105,170500,342746997,806,806,806,806,0
20240105,170400,342746997,806,806,806,806,0
20240105,170300,342746997,806,806,806,806,0
20240105,170200,342746997,806,806,806,806,0
20240105,170100,342746997,806,806,806,806,3128
20240105,170000,342746997,806,806,806,806,0
20240105,165900,342746997,806,806,806,806,0
20240105,165800,342746997,806,806,806,806,0
20240105,165700,342746997,806,806,806,806,0
20240105,165600,342746997,806,806,806,806,0
20240105,165500,342746997,806,806,806,806,0
20240105,165400,342746997,806,806,806,806,0
20240105,165300,342746997,806,806,806,806,0
20240105,165200,342746997,806,806,806,806,0
20240105,165100,342746997,806,806,806,806,0
20240105,165000,342746997,806,806,806,806,0
20240105,164900,342746997,806,806,806,806,0
20240105,164800,342746997,806,806,806,806,0
20240105,164700,342746997,806,806,806,806,0
20240105,164600,342746997,806,806,806,806,0
20240105,164500,342746997,806,806,806,806,0
20240105,164400,342746997,806,806,806,806,0
20240105,164300,342746997,806,806,806,806,0
20240105,164200,342746997,806,806,806,806,0
20240105,164100,342746997,806,806,806,806,0
20240105,164000,342746997,806,806,806,806,0
20240105,163900,342746997,806,806,806,806,0
20240105,163800,342746997,806,806,806,806,0
20240105,163700,342746997,806,806,806,806,0
20240105,163600,342746997,806,806,806,806,0
20240105,163500,342746997,806,806,806,806,0
20240105,163400,342746997,806,806,806,806,0
20240105,163300,342746997,806,806,806,806,0
20240105,163200,342746997,806,806,806,806,0
20240105,163100,342746997,806,806,806,806,3128
20240105,163000,342746997,806,806,806,806,0
20240105,162900,342746997,806,806,806,806,0
20240105,162800,342746997,806,806,806,806,0
20240105,162700,342746997,806,806,806,806,0
20240105,162600,342746997,806,806,806,806,0
20240105,162500,342746997,806,806,806,806,0
20240105,162400,342746997,806,806,806,806,0
20240105,162300,342746997,806,806,806,806,0
20240105,162200,342746997,806,806,806,806,0
20240105,162100,342746997,806,806,806,806,0
20240105,162000,342746997,806,806,806,806,0
20240105,161900,342746997,806,806,806,806,0
20240105,161800,342746997,806,806,806,806,0
20240105,161700,342746997,806,806,806,806,0
20240105,161600,342746997,806,806,806,806,0
20240105,161500,342746997,806,806,806,806,0
20240105,161400,342746997,806,806,806,806,0
20240105,161300,342746997,806,806,806,806,0
20240105,161200,342746997,806,806,806,806,0
20240105,161100,342746997,806,806,806,806,0
20240105,161000,342746997,806,806,806,806,0
20240105,160900,342746997,806,806,806,806,0
20240105,160800,342746997,806,806,806,806,0
20240105,160700,342746997,806,806,806,806,0
20240105,160600,342746997,806,806,806,806,0
20240105,160500,342746997,806,806,806,806,0
20240105,160400,342746997,806,806,806,806,0
20240105,160300,342746997,806,806,806,806,0
20240105,160200,342746997,806,806,806,806,0
20240105,160100,342746997,806,806,806,806,3128
20240105,160000,342746997,806,806,806,806,0
20240105,155900,342746997,806,806,806,806,0
20240105,155800,342746997,806,806,806,806,0
20240105,155700,342746997,806,806,806,806,0
20240105,155600,342746997,806,806,806,806,0
20240105,155500,342746997,806,806,806,806,0
20240105,155400,342746997,806,806,806,806,0
20240105,155300,342746997,806,806,806,806,0
20240105,155200,342746997,806,806,806,806,0
20240105,155100,342746997,806,806,806,806,0
20240105,155000,342746997,806,806,806,806,0
20240105,154900,342746997,806,806,806,806,0
20240105,154800,342746997,806,806,806,806,0
20240105,154700,342746997,806,806,806,806,0
20240105,154600,342746997,806,806,806,806,0
20240105,154500,342746997,806,806,806,806,0
20240105,154400,342746997,806,806,806,806,0
20240105,154300,342746997,806,806,806,806,0
20240105,154200,342746997,806,806,806,806,0
20240105,154100,342746997,806,806,806,806,0
20240105,154000,342746997,806,806,806,806,0
20240105,153900,342746997,806,806,806,806,0
20240105,153800,342746997,806,806,806,806,0
20240105,153700,342746997,806,806,806,806,0
20240105,153600,342746997,806,806,806,806,0
20240105,153500,342746997,806,806,806,806,0
20240105,153400,342746997,806,806,806,806,0
20240105,153300,342746997,806,806,806,806,0
20240105,153200,342746997,806,806,806,806,0
20240105,153100,342746997,806,806,806,806,3128
20240105,153000,342746997,806,806,806,806,3128
20240105,152900,340225829,804,804,804,804,0
20240105,152800,340225829,804,804,804,804,0
20240105,152700,340225829,804,804,804,804,0
20240105,152600,340225829,804,804,804,804,0
20240105,152500,340225829,804,804,804,804,0
20240105,152400,340225829,804,804,804,804,0
20240105,152300,340225829,804,804,804,804,0
20240105,152200,340225829,804,804,804,804,0
20240105,152100,340225829,804,804,804,804,0
20240105,152000,340225829,804,804,804,804,0
20240105,151900,340225829,804,807,807,804,2103
20240105,151800,338534186,808,809,809,808,3738
20240105,151700,335512749,808,809,809,808,1911
20240105,151600,333966751,809,808,809,808,162
20240105,151500,333835743,809,808,809,808,407
20240105,151400,333506826,809,809,809,808,503
20240105,151300,333100399,808,809,809,808,311
20240105,151200,332849110,808,809,809,808,8857
20240105,151100,325690802,809,810,810,808,2890
20240105,151000,323354681,810,807,810,806,2363
20240105,150900,321445823,808,805,808,805,3
20240105,150800,321443405,804,804,804,804,619
20240105,150700,320945729,805,804,809,804,5333
20240105,150600,316644634,804,804,804,804,110
20240105,150500,316556194,803,804,804,803,1569
20240105,150400,315294878,805,807,807,805,362
20240105,150300,315003464,807,807,807,807,15
20240105,150200,314991359,807,807,807,807,362
20240105,150100,314699225,805,807,807,805,17
20240105,150000,314685528,808,807,808,807,4707
20240105,145900,310884275,807,807,807,807,1
20240105,145800,310883468,805,803,807,803,2272
20240105,145700,309054478,804,804,805,804,3882
20240105,145600,305933242,804,803,804,803,4868
20240105,145500,302024058,802,802,802,802,1
20240105,145400,302023256,802,802,802,802,7
20240105,145300,302017642,802,802,803,802,206
20240105,145200,301852335,803,803,803,803,0
20240105,145100,301852335,803,803,803,803,99
20240105,145000,301772838,803,803,803,803,336
20240105,144900,301503030,803,803,803,803,2061
20240105,144800,299848047,802,802,802,802,500
20240105,144700,299447047,802,803,803,802,216
20240105,144600,299273691,802,802,802,801,7179
20240105,144500,293522229,802,802,803,802,1125
20240105,144400,292619978,802,802,802,802,112
20240105,144300,292530154,802,803,803,802,307
20240105,144200,292283832,803,802,803,802,1386
20240105,144100,291171257,802,802,803,802,3951
20240105,144000,288000269,802,801,803,801,5607
20240105,143900,283503650,801,802,802,801,879
20240105,143800,282799146,802,802,802,800,3225
20240105,143700,280213731,803,800,803,799,8740
20240105,143600,273217318,800,799,800,798,1855
20240105,143500,271736629,799,798,799,798,4416
20240105,143400,268208308,798,799,799,798,1049
20240105,143300,267370199,798,798,798,798,8
20240105,143200,267363815,798,798,799,798,114
20240105,143100,267272837,799,798,799,798,105
20240105,143000,267189046,798,798,798,798,4
20240105,142900,267185854,798,798,798,798,4
20240105,142800,267182662,798,799,799,798,108
20240105,142700,267096374,798,798,798,798,4
20240105,142600,267093182,799,798,799,798,6
20240105,142500,267088393,799,799,799,799,106
20240105,142400,267003699,797,797,797,797,0
20240105,142300,267003699,797,797,797,797,368
20240105,142200,266710403,797,797,797,797,600
20240105,142100,266232203,797,797,797,797,1860
20240105,142000,264749783,799,799,799,799,0
20240105,141900,264749783,799,799,799,799,10
20240105,141800,264741793,799,799,799,799,0
20240105,141700,264741793,799,799,799,799,19
20240105,141600,264726612,799,799,799,799,60
20240105,141500,264678672,799,799,799,799,9
20240105,141400,264671481,800,798,800,798,3759
20240105,141300,261668503,797,797,797,797,577
20240105,141200,261208634,798,798,798,798,100
20240105,141100,261128834,797,797,797,796,875
20240105,141000,260431461,797,796,797,796,17
20240105,140900,260417916,797,797,797,797,0
20240105,140800,260417916,797,796,797,796,115
20240105,140700,260326269,797,798,798,796,128
20240105,140600,260224271,797,797,797,797,0
20240105,140500,260224271,797,796,797,796,429
20240105,140400,259882370,796,796,797,796,323
20240105,140300,259625153,797,796,797,796,15
20240105,140200,259613210,796,796,796,796,292
20240105,140100,259380778,796,796,796,796,41
20240105,140000,259348142,796,796,796,796,58
20240105,135900,259301974,796,796,796,796,1063
20240105,135800,258455826,796,797,797,796,540
20240105,135700,258025472,796,796,797,796,171
20240105,135600,257889336,796,796,796,796,6
20240105,135500,257884560,796,796,796,796,6
20240105,135400,257879784,796,797,797,796,179
20240105,135300,257737127,797,797,797,797,1
20240105,135200,257736330,796,796,796,796,1
20240105,135100,257735534,796,796,796,796,1
20240105,135000,257734738,798,798,798,798,40
20240105,134900,257702818,798,798,798,798,0
20240105,134800,257702818,798,798,798,798,0
20240105,134700,257702818,798,798,798,798,0
20240105,134600,257702818,798,798,798,798,0
20240105,134500,257702818,798,799,799,798,5020
20240105,134400,253691858,797,797,797,797,0
20240105,134300,253691858,797,797,797,797,0
20240105,134200,253691858,797,797,797,797,0
20240105,134100,253691858,797,797,797,797,1
20240105,134000,253691061,797,797,797,797,0
20240105,133900,253691061,797,797,797,797,0
20240105,133800,253691061,797,797,797,797,0
20240105,133700,253691061,797,797,797,797,837
20240105,133600,253023972,796,796,796,796,500
20240105,133500,252625972,796,796,796,796,0
20240105,133400,252625972,796,796,796,796,14273
20240105,133300,241264664,797,797,797,797,0
20240105,133200,241264664,797,797,797,797,0
20240105,133100,241264664,797,797,797,797,56
20240105,133000,241220032,798,798,798,798,0
20240105,132900,241220032,798,798,798,798,104
20240105,132800,241137040,799,799,799,799,0
20240105,132700,241137040,799,799,799,799,22
20240105,132600,241119462,798,797,798,797,60
20240105,132500,241071641,797,797,797,797,14
20240105,132400,241060483,796,797,797,796,22
20240105,132300,241042970,797,797,797,797,0
20240105,132200,241042970,797,797,797,797,5
20240105,132100,241038985,797,797,797,797,28
20240105,132000,241016669,797,796,797,796,1319
20240105,131900,239966699,797,797,797,797,0
20240105,131800,239966699,797,797,797,797,1
20240105,131700,239965902,797,797,797,797,10
20240105,131600,239957932,798,799,799,798,22
20240105,131500,239940364,795,795,795,795,10
20240105,131400,239932414,799,799,799,799,0
20240105,131300,239932414,799,799,799,799,0
20240105,131200,239932414,799,799,799,799,898
20240105,131100,239214912,799,799,799,799,4
20240105,131000,239211716,795,798,798,795,3774
20240105,130900,236202917,799,798,800,798,3655
20240105,130800,233278980,798,798,799,798,554
20240105,130700,232836600,800,798,800,798,237
20240105,130600,232647211,798,798,799,798,725
20240105,130500,232068658,799,798,799,798,257
20240105,130400,231863452,799,798,799,798,3065
20240105,130300,229414552,799,798,799,798,693
20240105,130200,228860908,799,798,799,798,1078
20240105,130100,228000206,798,798,798,796,653
20240105,130000,227479716,796,798,798,795,5148
20240105,125900,223377941,799,797,799,797,3126
20240105,125800,220880458,798,796,798,796,182
20240105,125700,220735270,797,796,797,796,130
20240105,125600,220631690,797,796,797,796,230
20240105,125500,220448410,797,797,797,797,50
20240105,125400,220408560,795,796,796,795,786
20240105,125300,219782977,796,795,796,795,128
20240105,125200,219681098,795,795,795,795,0
20240105,125100,219681098,795,795,795,795,0
20240105,125000,219681098,795,793,795,793,244
20240105,124900,219487454,792,792,792,791,1429
20240105,124800,218355706,792,792,792,792,121
20240105,124700,218259874,792,792,792,792,221
20240105,124600,218084842,792,793,793,791,367
20240105,124500,217793826,794,794,794,793,623
20240105,124400,217299189,794,794,794,794,0
20240105,124300,217299189,794,794,794,794,0
20240105,124200,217299189,794,794,794,794,0
20240105,124100,217299189,794,794,794,794,265
20240105,124000,217088779,794,794,794,794,122
20240105,123900,216991911,794,794,795,794,110
20240105,123800,216904568,794,794,795,790,2094
20240105,123700,215244818,795,794,795,794,512
20240105,123600,214837788,795,794,795,794,6
20240105,123500,214833023,795,795,795,795,132
20240105,123400,214728083,795,794,795,794,14
20240105,123300,214716960,795,794,795,794,14
20240105,123200,214705837,794,795,795,794,193
20240105,123100,214552495,795,796,796,795,14
20240105,123000,214541364,797,797,797,797,5
20240105,122900,214537379,797,797,797,797,1
20240105,122800,214536582,798,798,798,798,0
20240105,122700,214536582,798,799,799,798,6
20240105,122600,214531789,799,799,799,799,5
20240105,122500,214527794,799,799,799,799,2
20240105,122400,214526196,800,795,800,795,211
20240105,122300,214358446,795,798,798,795,1471
20240105,122200,213185540,799,800,800,799,627
20240105,122100,212683941,800,800,800,800,100
20240105,122000,212603941,800,800,800,800,60
20240105,121900,212555941,800,800,800,800,0
20240105,121800,212555941,800,798,800,798,564
20240105,121700,212105867,798,798,798,798,2937
20240105,121600,209762141,800,799,800,799,411
20240105,121500,209433573,799,800,802,799,5020
20240105,121400,205417699,800,798,800,798,16003
20240105,121300,192631382,798,798,798,798,126
20240105,121200,192530834,799,798,799,798,263
20240105,121100,192320949,797,797,798,796,4389
20240105,121000,188819798,797,797,797,797,1000
20240105,120900,188022798,797,797,797,797,1247
20240105,120800,187028939,797,797,798,797,3185
20240105,120700,184490493,797,796,797,796,7350
20240105,120600,178636543,797,796,797,796,2123
20240105,120500,176946406,794,794,794,794,0
20240105,120400,176946406,794,794,794,794,939
20240105,120300,176200840,796,795,796,795,292
20240105,120200,175968699,795,795,795,795,10
20240105,120100,175960749,795,796,796,795,2006
20240105,120000,174364109,796,796,796,796,2000
20240105,115900,172772109,796,796,796,796,101
20240105,115800,172691713,795,796,796,795,2505
20240105,115700,170699561,795,795,795,795,4148
20240105,115600,167401901,795,795,795,795,21
20240105,115500,167385206,795,792,795,792,2882
20240105,115400,165097493,793,793,793,792,121
20240105,115300,165001655,793,792,793,792,4073
20240105,115200,161775838,792,792,792,792,0
20240105,115100,161775838,792,792,792,792,9053
20240105,115000,154605862,792,792,792,792,215
20240105,114900,154435582,792,792,792,792,0
20240105,114800,154435582,792,792,792,792,0
20240105,114700,154435582,792,792,792,792,0
20240105,114600,154435582,792,792,792,792,0
20240105,114500,154435582,792,792,792,792,0
20240105,114400,154435582,792,792,792,792,1
20240105,114300,154434790,791,791,791,791,500
20240105,114200,154039290,792,792,792,792,0
20240105,114100,154039290,792,792,792,792,0
20240105,114000,154039290,792,792,792,792,0
20240105,113900,154039290,792,792,792,792,0
20240105,113800,154039290,792,792,792,792,0
20240105,113700,154039290,792,791,792,791,556
20240105,113600,153598939,792,792,792,792,1
20240105,113500,153598147,791,791,791,791,0
20240105,113400,153598147,791,791,791,791,0
20240105,113300,153598147,791,791,791,791,207
20240105,113200,153434410,792,792,792,792,768
20240105,113100,152826154,792,792,792,792,232
20240105,113000,152642410,790,790,790,790,9463
20240105,112900,145166640,792,792,793,792,1328
20240105,112800,144114813,792,792,792,792,0
20240105,112700,144114813,792,792,792,792,0
20240105,112600,144114813,792,792,792,792,0
20240105,112500,144114813,792,790,792,790,2340
20240105,112400,142266210,790,790,790,790,0
20240105,112300,142266210,790,789,790,789,2
20240105,112200,142264631,789,789,789,789,1
20240105,112100,142263842,790,790,790,790,0
20240105,112000,142263842,790,790,790,790,0
20240105,111900,142263842,790,790,790,790,145
20240105,111800,142149292,790,789,790,789,4042
20240105,111700,138958637,789,789,789,789,5102
20240105,111600,134933159,789,789,789,789,50
20240105,111500,134893709,788,789,789,788,3045
20240105,111400,132492604,789,789,789,789,0
20240105,111300,132492604,789,789,789,789,0
20240105,111200,132492604,789,789,789,789,0
20240105,111100,132492604,789,789,789,789,70
20240105,111000,132437374,789,789,789,789,0
20240105,110900,132437374,789,789,789,789,0
20240105,110800,132437374,789,789,789,789,1
20240105,110700,132436585,788,788,788,788,569
20240105,110600,131988213,788,788,788,788,1331
20240105,110500,130939385,789,789,789,789,0
20240105,110400,130939385,789,789,789,789,634
20240105,110300,130439159,789,789,789,789,0
20240105,110200,130439159,789,789,789,788,105
20240105,110100,130356414,789,788,789,788,1471
20240105,110000,129196766,788,788,788,788,199
20240105,105900,129039954,789,789,789,789,0
20240105,105800,129039954,789,789,789,789,0
20240105,105700,129039954,789,789,789,789,1
20240105,105600,129039165,789,789,789,789,0
20240105,105500,129039165,789,789,789,789,0
20240105,105400,129039165,789,789,789,789,0
20240105,105300,129039165,789,789,789,789,0
20240105,105200,129039165,789,789,789,789,0
20240105,105100,129039165,789,788,789,788,25
20240105,105000,129019464,787,787,787,787,1
20240105,104900,129018677,786,786,786,786,452
20240105,104800,128663405,786,784,786,784,12092
20240105,104700,119168865,783,784,784,783,241
20240105,104600,118979930,786,784,786,784,11
20240105,104500,118971290,786,784,786,784,5
20240105,104400,118967366,785,786,786,785,98
20240105,104300,118890345,785,785,785,785,0
20240105,104200,118890345,785,785,785,785,2
20240105,104100,118888775,785,786,786,785,12
20240105,104000,118879345,786,786,786,786,65
20240105,103900,118828255,786,786,786,786,0
20240105,103800,118828255,786,786,786,786,0
20240105,103700,118828255,786,784,786,784,4
20240105,103600,118825117,784,784,784,784,103
20240105,103500,118744365,786,786,786,786,0
20240105,103400,118744365,786,786,786,786,0
20240105,103300,118744365,786,786,786,786,0
20240105,103200,118744365,786,786,786,786,1
20240105,103100,118743579,785,784,785,784,49
20240105,103000,118705117,784,786,786,784,61
20240105,102900,118657230,786,786,786,786,20
20240105,102800,118641510,786,785,786,785,5
20240105,102700,118637584,785,785,785,785,55
20240105,102600,118594409,785,785,785,785,54
20240105,102500,118552019,785,787,787,785,1447
20240105,102400,117414682,786,786,786,786,0
20240105,102300,117414682,786,786,786,786,0
20240105,102200,117414682,786,786,786,786,0
20240105,102100,117414682,786,786,786,786,0
20240105,102000,117414682,786,786,786,786,1
20240105,101900,117413896,786,786,786,786,9
20240105,101800,117406822,788,788,788,787,257
20240105,101700,117204317,788,788,788,788,0
20240105,101600,117204317,788,788,788,788,300
20240105,101500,116967917,785,787,787,785,100
20240105,101400,116889415,789,789,789,785,3750
20240105,101300,113931269,789,789,789,789,552
20240105,101200,113495741,789,787,789,787,30
20240105,101100,113472129,786,788,788,786,828
20240105,101000,112820331,788,792,792,788,6089
20240105,100900,108003944,792,794,794,792,822
20240105,100800,107352900,794,794,794,794,205
20240105,100700,107190130,793,793,793,793,111
20240105,100600,107102107,792,792,792,792,1074
20240105,100500,106251499,792,791,792,791,1073
20240105,100400,105402686,791,790,791,790,334
20240105,100300,105138544,791,790,791,790,876
20240105,100200,104446247,790,790,790,788,564
20240105,100100,104000689,790,787,790,786,212
20240105,100000,103833763,787,787,787,787,915
20240105,095900,103113658,787,786,787,786,818
20240105,095800,102470293,786,785,786,785,467
20240105,095700,102103648,786,786,786,786,100
20240105,095600,102025048,786,788,788,786,1349
20240105,095500,100962680,790,790,790,790,10
20240105,095400,100954780,790,787,790,787,946
20240105,095300,100209106,787,787,787,787,1
20240105,095200,100208319,788,789,789,788,148
20240105,095100,100091597,789,787,790,787,1254
20240105,095000,99102400,784,784,788,784,781
20240105,094900,98487353,785,785,785,785,141
20240105,094800,98376668,785,785,785,785,59
20240105,094700,98330353,785,783,785,783,710
20240105,094600,97774152,783,784,784,783,203
20240105,094500,97615001,783,783,783,783,505
20240105,094400,97219586,782,782,782,782,125
20240105,094300,97121836,782,780,782,780,169
20240105,094200,96989908,780,780,780,780,1
20240105,094100,96989128,778,778,778,776,1355
20240105,094000,95935402,778,782,782,778,446
20240105,093900,95588410,779,779,779,779,3
20240105,093800,95586073,779,778,779,778,370
20240105,093700,95298212,778,776,778,776,123
20240105,093600,95202703,776,775,776,774,92
20240105,093500,95131492,776,776,776,776,302
20240105,093400,94897140,776,776,776,776,1
20240105,093300,94896364,777,778,778,777,17
20240105,093200,94883152,777,780,780,777,7309
20240105,093100,89182140,782,782,782,782,8
20240105,093000,89175884,782,781,782,781,102
20240105,092900,89096221,782,780,782,780,50
20240105,092800,89057219,780,777,780,777,1360
20240105,092700,87996787,777,777,777,777,0
20240105,092600,87996787,777,776,777,776,380
20240105,092500,87701906,775,776,776,774,150
20240105,092400,87585752,776,775,776,775,212
20240105,092300,87421451,776,776,776,773,943
20240105,092200,86692037,773,780,780,773,732
20240105,092100,86125392,780,782,782,777,35
20240105,092000,86098088,782,779,782,775,2413
20240105,091900,84220247,778,780,781,778,2858
20240105,091800,81990854,780,779,780,779,904
20240105,091700,81285923,773,784,784,773,7249
20240105,091600,75636894,787,787,787,784,5711
20240105,091500,71150601,790,792,792,790,3841
20240105,091400,68111010,796,796,797,794,7468
20240105,091300,62168137,796,792,796,790,6551
20240105,091200,56963304,788,787,794,787,13329
20240105,091100,46423505,787,789,790,787,3913
20240105,091000,43337710,787,787,787,782,7730
20240105,090900,37254490,787,787,787,787,5144
20240105,090800,33206162,785,779,787,778,13040
20240105,090700,22999184,779,779,779,779,5857
20240105,090600,18436581,780,779,780,779,1903
20240105,090500,16953042,775,775,775,775,1500
20240105,090400,15790542,780,780,780,780,2
20240105,090300,15788982,780,765,781,765,18622
20240105,090200,1347619,767,767,767,767,34
20240105,090100,1321541,767,767,767,767,1687
20240105,090000,27612,767,767,767,767,36