stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,190600,430454552,825,825,825,825,3652
20240104,190500,430454552,825,825,825,825,0
20240104,190400,430454552,825,825,825,825,0
20240104,190300,430454552,825,825,825,825,0
20240104,190200,430454552,825,825,825,825,0
20240104,190100,430454552,825,825,825,825,0
20240104,190000,430454552,825,825,825,825,0
20240104,185900,430454552,825,825,825,825,0
20240104,185800,430454552,825,825,825,825,0
20240104,185700,430454552,825,825,825,825,0
20240104,185600,430454552,825,825,825,825,0
20240104,185500,430454552,825,825,825,825,0
20240104,185400,430454552,825,825,825,825,0
20240104,185300,430454552,825,825,825,825,0
20240104,185200,430454552,825,825,825,825,0
20240104,185100,430454552,825,825,825,825,0
20240104,185000,430454552,825,825,825,825,0
20240104,184900,430454552,825,825,825,825,0
20240104,184800,430454552,825,825,825,825,0
20240104,184700,430454552,825,825,825,825,0
20240104,184600,430454552,825,825,825,825,0
20240104,184500,430454552,825,825,825,825,0
20240104,184400,430454552,825,825,825,825,0
20240104,184300,430454552,825,825,825,825,0
20240104,184200,430454552,825,825,825,825,0
20240104,184100,430454552,825,825,825,825,0
20240104,184000,430454552,825,825,825,825,0
20240104,183900,430454552,825,825,825,825,0
20240104,183800,430454552,825,825,825,825,0
20240104,183700,430454552,825,825,825,825,0
20240104,183600,430454552,825,825,825,825,3652
20240104,183500,430454552,825,825,825,825,0
20240104,183400,430454552,825,825,825,825,0
20240104,183300,430454552,825,825,825,825,0
20240104,183200,430454552,825,825,825,825,0
20240104,183100,430454552,825,825,825,825,0
20240104,183000,430454552,825,825,825,825,0
20240104,182900,430454552,825,825,825,825,0
20240104,182800,430454552,825,825,825,825,0
20240104,182700,430454552,825,825,825,825,0
20240104,182600,430454552,825,825,825,825,0
20240104,182500,430454552,825,825,825,825,0
20240104,182400,430454552,825,825,825,825,0
20240104,182300,430454552,825,825,825,825,0
20240104,182200,430454552,825,825,825,825,0
20240104,182100,430454552,825,825,825,825,0
20240104,182000,430454552,825,825,825,825,0
20240104,181900,430454552,825,825,825,825,0
20240104,181800,430454552,825,825,825,825,0
20240104,181700,430454552,825,825,825,825,0
20240104,181600,430454552,825,825,825,825,0
20240104,181500,430454552,825,825,825,825,0
20240104,181400,430454552,825,825,825,825,0
20240104,181300,430454552,825,825,825,825,0
20240104,181200,430454552,825,825,825,825,0
20240104,181100,430454552,825,825,825,825,0
20240104,181000,430454552,825,825,825,825,0
20240104,180900,430454552,825,825,825,825,0
20240104,180800,430454552,825,825,825,825,0
20240104,180700,430454552,825,825,825,825,0
20240104,180600,430454552,825,825,825,825,3652
20240104,180500,430454552,825,825,825,825,0
20240104,180400,430454552,825,825,825,825,0
20240104,180300,430454552,825,825,825,825,0
20240104,180200,430454552,825,825,825,825,0
20240104,180100,430454552,825,825,825,825,0
20240104,180000,430454552,825,825,825,825,0
20240104,175900,430454552,825,825,825,825,0
20240104,175800,430454552,825,825,825,825,0
20240104,175700,430454552,825,825,825,825,0
20240104,175600,430454552,825,825,825,825,0
20240104,175500,430454552,825,825,825,825,0
20240104,175400,430454552,825,825,825,825,0
20240104,175300,430454552,825,825,825,825,0
20240104,175200,430454552,825,825,825,825,0
20240104,175100,430454552,825,825,825,825,0
20240104,175000,430454552,825,825,825,825,0
20240104,174900,430454552,825,825,825,825,0
20240104,174800,430454552,825,825,825,825,0
20240104,174700,430454552,825,825,825,825,0
20240104,174600,430454552,825,825,825,825,0
20240104,174500,430454552,825,825,825,825,0
20240104,174400,430454552,825,825,825,825,0
20240104,174300,430454552,825,825,825,825,0
20240104,174200,430454552,825,825,825,825,0
20240104,174100,430454552,825,825,825,825,0
20240104,174000,430454552,825,825,825,825,0
20240104,173900,430454552,825,825,825,825,0
20240104,173800,430454552,825,825,825,825,0
20240104,173700,430454552,825,825,825,825,0
20240104,173600,430454552,825,825,825,825,3652
20240104,173500,430454552,825,825,825,825,0
20240104,173400,430454552,825,825,825,825,0
20240104,173300,430454552,825,825,825,825,0
20240104,173200,430454552,825,825,825,825,0
20240104,173100,430454552,825,825,825,825,0
20240104,173000,430454552,825,825,825,825,0
20240104,172900,430454552,825,825,825,825,0
20240104,172800,430454552,825,825,825,825,0
20240104,172700,430454552,825,825,825,825,0
20240104,172600,430454552,825,825,825,825,0
20240104,172500,430454552,825,825,825,825,0
20240104,172400,430454552,825,825,825,825,0
20240104,172300,430454552,825,825,825,825,0
20240104,172200,430454552,825,825,825,825,0
20240104,172100,430454552,825,825,825,825,0
20240104,172000,430454552,825,825,825,825,0
20240104,171900,430454552,825,825,825,825,0
20240104,171800,430454552,825,825,825,825,0
20240104,171700,430454552,825,825,825,825,0
20240104,171600,430454552,825,825,825,825,0
20240104,171500,430454552,825,825,825,825,0
20240104,171400,430454552,825,825,825,825,0
20240104,171300,430454552,825,825,825,825,0
20240104,171200,430454552,825,825,825,825,0
20240104,171100,430454552,825,825,825,825,0
20240104,171000,430454552,825,825,825,825,0
20240104,170900,430454552,825,825,825,825,0
20240104,170800,430454552,825,825,825,825,0
20240104,170700,430454552,825,825,825,825,0
20240104,170600,430454552,825,825,825,825,3652
20240104,170500,430454552,825,825,825,825,0
20240104,170400,430454552,825,825,825,825,0
20240104,170300,430454552,825,825,825,825,0
20240104,170200,430454552,825,825,825,825,0
20240104,170100,430454552,825,825,825,825,0
20240104,170000,430454552,825,825,825,825,0
20240104,165900,430454552,825,825,825,825,0
20240104,165800,430454552,825,825,825,825,0
20240104,165700,430454552,825,825,825,825,0
20240104,165600,430454552,825,825,825,825,0
20240104,165500,430454552,825,825,825,825,0
20240104,165400,430454552,825,825,825,825,0
20240104,165300,430454552,825,825,825,825,0
20240104,165200,430454552,825,825,825,825,0
20240104,165100,430454552,825,825,825,825,0
20240104,165000,430454552,825,825,825,825,0
20240104,164900,430454552,825,825,825,825,0
20240104,164800,430454552,825,825,825,825,0
20240104,164700,430454552,825,825,825,825,0
20240104,164600,430454552,825,825,825,825,0
20240104,164500,430454552,825,825,825,825,0
20240104,164400,430454552,825,825,825,825,0
20240104,164300,430454552,825,825,825,825,0
20240104,164200,430454552,825,825,825,825,0
20240104,164100,430454552,825,825,825,825,0
20240104,164000,430454552,825,825,825,825,0
20240104,163900,430454552,825,825,825,825,0
20240104,163800,430454552,825,825,825,825,0
20240104,163700,430454552,825,825,825,825,0
20240104,163600,430454552,825,825,825,825,3652
20240104,163500,430454552,825,825,825,825,0
20240104,163400,430454552,825,825,825,825,0
20240104,163300,430454552,825,825,825,825,0
20240104,163200,430454552,825,825,825,825,0
20240104,163100,430454552,825,825,825,825,0
20240104,163000,430454552,825,825,825,825,0
20240104,162900,430454552,825,825,825,825,0
20240104,162800,430454552,825,825,825,825,0
20240104,162700,430454552,825,825,825,825,0
20240104,162600,430454552,825,825,825,825,0
20240104,162500,430454552,825,825,825,825,0
20240104,162400,430454552,825,825,825,825,0
20240104,162300,430454552,825,825,825,825,0
20240104,162200,430454552,825,825,825,825,0
20240104,162100,430454552,825,825,825,825,0
20240104,162000,430454552,825,825,825,825,0
20240104,161900,430454552,825,825,825,825,0
20240104,161800,430454552,825,825,825,825,0
20240104,161700,430454552,825,825,825,825,0
20240104,161600,430454552,825,825,825,825,0
20240104,161500,430454552,825,825,825,825,0
20240104,161400,430454552,825,825,825,825,0
20240104,161300,430454552,825,825,825,825,0
20240104,161200,430454552,825,825,825,825,0
20240104,161100,430454552,825,825,825,825,0
20240104,161000,430454552,825,825,825,825,0
20240104,160900,430454552,825,825,825,825,0
20240104,160800,430454552,825,825,825,825,0
20240104,160700,430454552,825,825,825,825,0
20240104,160600,430454552,825,825,825,825,3652
20240104,160500,430454552,825,825,825,825,0
20240104,160400,430454552,825,825,825,825,0
20240104,160300,430454552,825,825,825,825,0
20240104,160200,430454552,825,825,825,825,0
20240104,160100,430454552,825,825,825,825,0
20240104,160000,430454552,825,825,825,825,0
20240104,155900,430454552,825,825,825,825,0
20240104,155800,430454552,825,825,825,825,0
20240104,155700,430454552,825,825,825,825,0
20240104,155600,430454552,825,825,825,825,0
20240104,155500,430454552,825,825,825,825,0
20240104,155400,430454552,825,825,825,825,0
20240104,155300,430454552,825,825,825,825,0
20240104,155200,430454552,825,825,825,825,0
20240104,155100,430454552,825,825,825,825,0
20240104,155000,430454552,825,825,825,825,0
20240104,154900,430454552,825,825,825,825,0
20240104,154800,430454552,825,825,825,825,0
20240104,154700,430454552,825,825,825,825,0
20240104,154600,430454552,825,825,825,825,0
20240104,154500,430454552,825,825,825,825,0
20240104,154400,430454552,825,825,825,825,0
20240104,154300,430454552,825,825,825,825,0
20240104,154200,430454552,825,825,825,825,0
20240104,154100,430454552,825,825,825,825,0
20240104,154000,430454552,825,825,825,825,0
20240104,153900,430454552,825,825,825,825,0
20240104,153800,430454552,825,825,825,825,0
20240104,153700,430454552,825,825,825,825,0
20240104,153600,430454552,825,825,825,825,3652
20240104,153500,430454552,825,825,825,825,0
20240104,153400,430454552,825,825,825,825,0
20240104,153300,430454552,825,825,825,825,0
20240104,153200,430454552,825,825,825,825,0
20240104,153100,430454552,825,825,825,825,0
20240104,153000,430454552,825,825,825,825,3652
20240104,152900,427441652,830,830,830,830,0
20240104,152800,427441652,830,830,830,830,0
20240104,152700,427441652,830,830,830,830,0
20240104,152600,427441652,830,830,830,830,0
20240104,152500,427441652,830,830,830,830,0
20240104,152400,427441652,830,830,830,830,0
20240104,152300,427441652,830,830,830,830,0
20240104,152200,427441652,830,830,830,830,0
20240104,152100,427441652,830,830,830,830,0
20240104,152000,427441652,830,830,830,830,0
20240104,151900,427441652,830,830,830,829,5002
20240104,151800,423290387,830,831,832,830,2772
20240104,151700,420989352,831,826,831,822,14161
20240104,151600,409328977,826,826,832,826,4006
20240104,151500,406019997,826,826,826,826,2198
20240104,151400,404204449,833,833,833,833,0
20240104,151300,404204449,833,828,834,827,1415
20240104,151200,403033713,826,828,828,826,5388
20240104,151100,398578449,835,835,835,835,0
20240104,151000,398578449,835,835,835,835,0
20240104,150900,398578449,835,835,835,835,0
20240104,150800,398578449,835,835,835,835,0
20240104,150700,398578449,835,834,835,834,4
20240104,150600,398575112,835,835,835,835,0
20240104,150500,398575112,835,835,835,835,0
20240104,150400,398575112,835,835,835,835,0
20240104,150300,398575112,835,835,835,835,0
20240104,150200,398575112,835,828,835,828,2400
20240104,150100,396578449,835,835,835,835,1
20240104,150000,396577614,831,829,831,826,6506
20240104,145900,391174759,826,827,829,826,4401
20240104,145800,387530582,827,827,827,827,100
20240104,145700,387447882,828,828,828,828,1981
20240104,145600,385807614,828,828,828,828,3841
20240104,145500,382627266,829,829,829,829,2
20240104,145400,382625608,825,826,826,820,20129
20240104,145300,366068924,828,828,828,828,0
20240104,145200,366068924,828,825,828,825,1482
20240104,145100,364844228,823,823,823,823,1150
20240104,145000,363897778,822,828,829,822,21162
20240104,144900,346474738,825,830,830,825,29100
20240104,144800,322423561,830,830,830,830,0
20240104,144700,322423561,830,830,830,830,5000
20240104,144600,318273561,830,830,832,830,3244
20240104,144500,315580359,830,830,830,830,3000
20240104,144400,313090359,834,834,834,834,1
20240104,144300,313089525,830,833,833,830,9842
20240104,144200,304911365,834,834,834,834,1
20240104,144100,304910531,837,837,837,837,0
20240104,144000,304910531,837,836,837,836,560
20240104,143900,304441883,836,836,836,836,0
20240104,143800,304441883,836,837,837,836,2001
20240104,143700,302767047,837,837,837,837,0
20240104,143600,302767047,837,837,837,837,0
20240104,143500,302767047,837,837,837,837,0
20240104,143400,302767047,837,837,837,837,0
20240104,143300,302767047,837,836,837,836,10
20240104,143200,302758686,836,836,836,836,0
20240104,143100,302758686,836,836,836,836,1
20240104,143000,302757850,836,836,836,836,6
20240104,142900,302752834,836,836,836,836,255
20240104,142800,302539654,836,835,837,835,1524
20240104,142700,301265114,836,836,836,836,0
20240104,142600,301265114,836,836,836,836,3000
20240104,142500,298757114,836,836,836,836,0
20240104,142400,298757114,836,835,836,835,2
20240104,142300,298755443,833,833,833,833,0
20240104,142200,298755443,833,833,833,833,0
20240104,142100,298755443,833,833,833,833,1100
20240104,142000,297839143,833,833,833,833,0
20240104,141900,297839143,833,833,833,833,1
20240104,141800,297838310,837,837,837,837,0
20240104,141700,297838310,837,836,837,836,7528
20240104,141600,291537819,835,835,835,835,0
20240104,141500,291537819,835,833,835,833,7156
20240104,141400,285574871,833,833,833,833,0
20240104,141300,285574871,833,832,833,832,5000
20240104,141200,281410042,832,832,832,832,1000
20240104,141100,280578042,830,830,830,830,106
20240104,141000,280490062,831,831,831,831,855
20240104,140900,279779557,831,831,831,831,106
20240104,140800,279691471,831,831,831,831,39
20240104,140700,279659062,832,830,832,830,2006
20240104,140600,277994070,834,831,834,830,3501
20240104,140500,275085236,830,830,830,830,0
20240104,140400,275085236,830,834,834,830,16000
20240104,140300,261787532,834,834,834,834,0
20240104,140200,261787532,834,834,834,834,2200
20240104,140100,259952732,835,835,835,835,0
20240104,140000,259952732,835,835,835,835,800
20240104,135900,259284732,845,845,845,845,0
20240104,135800,259284732,845,842,845,842,10000
20240104,135700,250836673,845,845,845,845,0
20240104,135600,250836673,845,840,845,840,2000
20240104,135500,249147880,837,836,837,836,2964
20240104,135400,246668719,835,835,835,835,36
20240104,135300,246638659,836,836,836,836,0
20240104,135200,246638659,836,836,836,836,0
20240104,135100,246638659,836,833,836,833,1000
20240104,135000,245805365,829,829,829,829,0
20240104,134900,245805365,829,830,830,829,300
20240104,134800,245556615,829,829,829,829,0
20240104,134700,245556615,829,831,831,829,6000
20240104,134600,240575141,831,836,836,831,30000
20240104,134500,215620776,836,836,836,836,0
20240104,134400,215620776,836,836,836,836,0
20240104,134300,215620776,836,836,836,836,0
20240104,134200,215620776,836,836,836,836,0
20240104,134100,215620776,836,836,836,836,0
20240104,134000,215620776,836,836,836,836,0
20240104,133900,215620776,836,836,836,836,0
20240104,133800,215620776,836,836,836,836,0
20240104,133700,215620776,836,836,836,836,7
20240104,133600,215614924,836,836,836,836,0
20240104,133500,215614924,836,836,836,836,200
20240104,133400,215447724,836,836,836,836,0
20240104,133300,215447724,836,836,836,836,1
20240104,133200,215446888,836,837,837,836,53
20240104,133100,215402528,839,839,839,839,0
20240104,133000,215402528,839,839,839,839,0
20240104,132900,215402528,839,839,839,839,0
20240104,132800,215402528,839,839,839,839,0
20240104,132700,215402528,839,839,839,839,0
20240104,132600,215402528,839,839,839,839,0
20240104,132500,215402528,839,839,839,839,0
20240104,132400,215402528,839,839,839,839,0
20240104,132300,215402528,839,839,839,839,0
20240104,132200,215402528,839,839,839,839,0
20240104,132100,215402528,839,839,839,839,2
20240104,132000,215400850,839,839,839,839,2
20240104,131900,215399172,837,837,837,837,0
20240104,131800,215399172,837,837,837,837,0
20240104,131700,215399172,837,837,837,837,41
20240104,131600,215364855,838,838,838,838,8
20240104,131500,215358151,838,839,839,837,44
20240104,131400,215321287,838,838,838,838,0
20240104,131300,215321287,838,838,838,838,0
20240104,131200,215321287,838,838,838,838,378
20240104,131100,215004523,840,840,840,840,10
20240104,131000,214996123,844,839,844,839,1112
20240104,130900,214060308,838,839,839,838,48
20240104,130800,214020064,844,840,844,840,764
20240104,130700,213376014,839,839,839,839,3
20240104,130600,213373497,839,838,839,838,102
20240104,130500,213287926,839,839,839,839,0
20240104,130400,213287926,839,839,839,839,0
20240104,130300,213287926,839,840,840,839,126
20240104,130200,213182087,840,838,842,837,410
20240104,130100,212838886,838,838,838,838,1
20240104,130000,212838048,843,843,843,843,0
20240104,125900,212838048,843,841,843,836,10164
20240104,125800,204337102,837,846,852,837,19001
20240104,125700,188383246,854,852,854,852,1000
20240104,125600,187529646,847,846,847,846,510
20240104,125500,187098176,853,853,853,853,0
20240104,125400,187098176,853,853,853,853,0
20240104,125300,187098176,853,853,853,853,3
20240104,125200,187095617,853,853,853,853,37
20240104,125100,187064056,853,853,853,853,36
20240104,125000,187033348,852,851,852,851,983
20240104,124900,186196217,851,851,851,851,1
20240104,124800,186195366,847,846,847,846,10527
20240104,124700,177279124,845,844,845,844,3427
20240104,124600,174383542,843,843,843,843,41
20240104,124500,174348979,843,843,843,843,40
20240104,124400,174315259,842,841,842,841,1099
20240104,124300,173389902,839,839,839,839,0
20240104,124200,173389902,839,839,839,839,0
20240104,124100,173389902,839,839,839,839,0
20240104,124000,173389902,839,839,839,839,29
20240104,123900,173365571,839,839,839,839,0
20240104,123800,173365571,839,839,839,839,0
20240104,123700,173365571,839,839,839,839,0
20240104,123600,173365571,839,839,839,839,0
20240104,123500,173365571,839,839,839,839,2
20240104,123400,173363893,841,841,841,841,0
20240104,123300,173363893,841,841,841,841,1
20240104,123200,173363052,842,842,842,842,0
20240104,123100,173363052,842,842,842,842,0
20240104,123000,173363052,842,842,842,842,1
20240104,122900,173362210,841,841,841,841,40
20240104,122800,173328570,839,839,839,839,1100
20240104,122700,172405670,841,841,841,841,0
20240104,122600,172405670,841,841,841,841,3
20240104,122500,172403147,841,841,841,841,0
20240104,122400,172403147,841,841,841,841,47
20240104,122300,172363620,840,840,840,840,1050
20240104,122200,171481620,840,840,840,840,294
20240104,122100,171234660,841,841,841,841,0
20240104,122000,171234660,841,841,841,841,982
20240104,121900,170408798,841,842,844,841,14
20240104,121800,170397018,841,841,841,841,1
20240104,121700,170396177,843,841,843,841,8
20240104,121600,170389446,844,844,844,844,0
20240104,121500,170389446,844,844,844,844,0
20240104,121400,170389446,844,844,844,844,50
20240104,121300,170347246,844,844,844,844,0
20240104,121200,170347246,844,844,844,844,0
20240104,121100,170347246,844,844,844,844,0
20240104,121000,170347246,844,844,844,844,0
20240104,120900,170347246,844,844,844,844,0
20240104,120800,170347246,844,844,844,844,0
20240104,120700,170347246,844,843,844,843,2
20240104,120600,170345559,844,844,844,844,0
20240104,120500,170345559,844,843,844,843,13
20240104,120400,170334599,840,842,842,840,17
20240104,120300,170320287,842,842,842,842,284
20240104,120200,170081159,840,840,840,840,2
20240104,120100,170079479,842,842,842,842,65
20240104,120000,170024749,843,843,843,843,0
20240104,115900,170024749,843,843,844,843,13
20240104,115800,170013787,843,840,843,840,15
20240104,115700,170001151,843,843,843,843,237
20240104,115600,169801360,845,845,845,845,0
20240104,115500,169801360,845,845,845,845,1
20240104,115400,169800515,840,840,840,840,1
20240104,115300,169799675,845,845,845,845,0
20240104,115200,169799675,845,845,845,845,0
20240104,115100,169799675,845,845,845,845,0
20240104,115000,169799675,845,845,845,845,1
20240104,114900,169798830,843,843,843,843,0
20240104,114800,169798830,843,843,843,843,0
20240104,114700,169798830,843,843,843,843,0
20240104,114600,169798830,843,843,843,843,0
20240104,114500,169798830,843,842,843,842,246
20240104,114400,169591551,840,841,841,840,4200
20240104,114300,166062852,841,841,841,841,0
20240104,114200,166062852,841,841,841,841,1
20240104,114100,166062011,843,843,843,843,0
20240104,114000,166062011,843,843,843,843,0
20240104,113900,166062011,843,843,843,843,0
20240104,113800,166062011,843,843,843,843,0
20240104,113700,166062011,843,843,843,843,225
20240104,113600,165872336,843,843,843,843,1
20240104,113500,165871493,840,842,842,840,8000
20240104,113400,159143615,846,846,846,846,1
20240104,113300,159142769,843,843,843,843,0
20240104,113200,159142769,843,843,843,843,610
20240104,113100,158628539,843,843,843,843,90
20240104,113000,158552669,843,843,843,843,0
20240104,112900,158552669,843,843,843,843,700
20240104,112800,157962569,846,846,846,846,1007
20240104,112700,157110647,847,847,847,847,0
20240104,112600,157110647,847,847,847,847,0
20240104,112500,157110647,847,847,847,847,0
20240104,112400,157110647,847,847,847,847,0
20240104,112300,157110647,847,847,847,847,0
20240104,112200,157110647,847,847,847,847,0
20240104,112100,157110647,847,847,847,847,1
20240104,112000,157109800,843,845,846,843,343
20240104,111900,156819927,843,843,843,843,2
20240104,111800,156818241,843,843,844,843,2005
20240104,111700,155128025,843,843,843,843,2457
20240104,111600,153056774,843,846,847,843,3012
20240104,111500,150510308,846,850,850,846,2380
20240104,111400,148494690,847,857,857,847,10103
20240104,111300,139925901,858,858,858,858,0
20240104,111200,139925901,858,856,858,856,100
20240104,111100,139840223,856,856,856,856,0
20240104,111000,139840223,856,850,856,850,3
20240104,110900,139837666,849,857,857,849,627
20240104,110800,139304543,858,858,858,858,0
20240104,110700,139304543,858,849,858,849,77
20240104,110600,139238889,848,848,848,848,0
20240104,110500,139238889,848,848,848,848,0
20240104,110400,139238889,848,848,848,848,1
20240104,110300,139238041,848,848,848,848,0
20240104,110200,139238041,848,848,848,848,2
20240104,110100,139236345,848,848,848,848,0
20240104,110000,139236345,848,849,849,848,1048
20240104,105900,138347137,849,849,849,849,100
20240104,105800,138262237,849,849,849,849,0
20240104,105700,138262237,849,852,853,849,5003
20240104,105600,133999683,852,851,852,851,274
20240104,105500,133766456,852,852,852,852,5
20240104,105400,133762196,852,852,852,852,0
20240104,105300,133762196,852,852,852,852,1
20240104,105200,133761344,848,849,849,848,1620
20240104,105100,132386005,858,858,858,858,0
20240104,105000,132386005,858,858,858,858,0
20240104,104900,132386005,858,858,858,858,0
20240104,104800,132386005,858,858,858,858,0
20240104,104700,132386005,858,858,858,858,0
20240104,104600,132386005,858,858,858,858,0
20240104,104500,132386005,858,858,858,858,0
20240104,104400,132386005,858,858,858,858,0
20240104,104300,132386005,858,858,858,858,0
20240104,104200,132386005,858,858,858,858,0
20240104,104100,132386005,858,858,858,858,0
20240104,104000,132386005,858,858,858,858,0
20240104,103900,132386005,858,858,858,858,0
20240104,103800,132386005,858,858,858,858,0
20240104,103700,132386005,858,856,858,856,10
20240104,103600,132377443,856,856,856,856,0
20240104,103500,132377443,856,850,856,850,110
20240104,103400,132283937,848,848,848,848,1
20240104,103300,132283089,858,850,858,848,378
20240104,103200,131961039,860,854,862,847,10125
20240104,103100,123376851,853,862,862,853,8
20240104,103000,123370014,861,855,868,854,6369
20240104,102900,117921598,856,860,861,854,9007
20240104,102800,110196242,860,861,869,860,7
20240104,102700,110190191,869,869,869,868,7
20240104,102600,110184110,869,863,869,858,4438
20240104,102500,106352247,869,869,870,868,160
20240104,102400,106213060,863,870,870,863,29
20240104,102300,106187890,870,865,870,863,11
20240104,102200,106178371,864,867,870,863,576
20240104,102100,105680265,872,872,872,872,1
20240104,102000,105679393,866,872,872,866,206
20240104,101900,105500983,867,863,878,863,1793
20240104,101800,103945395,863,870,870,863,8144
20240104,101700,96860136,870,871,871,870,87
20240104,101600,96784361,874,874,874,874,7087
20240104,101500,90590323,880,874,880,874,1250
20240104,101400,89491838,874,879,880,874,6512
20240104,101300,83771963,879,875,879,874,5399
20240104,101200,79034500,875,865,875,864,6697
20240104,101100,73204309,864,864,873,864,8636
20240104,101000,65694826,871,867,871,863,2316
20240104,100900,63679409,870,865,870,863,3426
20240104,100800,60704810,862,865,865,862,1704
20240104,100700,59232856,865,865,865,865,4
20240104,100600,59229396,871,869,871,864,2266
20240104,100500,57260307,871,869,871,863,1830
20240104,100400,55675164,869,868,870,862,5881
20240104,100300,50566696,868,864,869,858,4343
20240104,100200,46811506,864,860,865,860,5629
20240104,100100,41948311,860,854,860,854,6350
20240104,100000,36500250,845,845,845,845,0
20240104,095900,36500250,845,845,845,845,0
20240104,095800,36500250,845,845,845,845,3
20240104,095700,36497715,848,848,848,848,900
20240104,095600,35734515,855,846,855,846,7
20240104,095500,35728584,855,854,855,854,770
20240104,095400,35070891,854,848,854,848,10400
20240104,095300,26195307,845,845,845,845,8
20240104,095200,26188547,845,845,845,845,3
20240104,095100,26186012,848,848,848,840,708
20240104,095000,25585862,848,840,848,840,724
20240104,094900,24973173,846,840,847,840,118
20240104,094800,24873587,846,840,848,840,462
20240104,094700,24482567,841,841,841,841,460
20240104,094600,24095707,848,848,848,848,0
20240104,094500,24095707,848,848,848,848,0
20240104,094400,24095707,848,844,848,844,1495
20240104,094300,22833287,844,841,844,841,201
20240104,094200,22664125,835,839,839,835,81
20240104,094100,22596170,840,839,840,835,2181
20240104,094000,20764322,838,837,838,836,12
20240104,093900,20754269,832,832,832,832,0
20240104,093800,20754269,832,839,839,832,66
20240104,093700,20699067,839,837,839,837,14
20240104,093600,20687339,838,836,838,836,207
20240104,093500,20513986,831,837,837,831,55
20240104,093400,20467957,837,834,838,834,1485
20240104,093300,19223804,830,830,830,830,0
20240104,093200,19223804,830,830,830,830,6
20240104,093100,19218824,830,831,831,830,176
20240104,093000,19072694,837,837,837,837,0
20240104,092900,19072694,837,831,837,831,801
20240104,092800,18407057,838,838,838,838,150
20240104,092700,18281357,839,832,839,832,204
20240104,092600,18110926,835,835,835,835,0
20240104,092500,18110926,835,835,835,835,0
20240104,092400,18110926,835,830,835,830,801
20240104,092300,17446091,836,836,836,836,0
20240104,092200,17446091,836,836,836,836,0
20240104,092100,17446091,836,827,836,827,3
20240104,092000,17443600,836,832,836,832,191
20240104,091900,17284168,830,830,832,830,951
20240104,091800,16494168,833,836,836,830,9636
20240104,091700,8449853,840,840,840,840,4
20240104,091600,8446493,836,836,836,836,40
20240104,091500,8413053,836,837,837,836,3000
20240104,091400,5903446,838,838,838,837,806
20240104,091300,5228024,840,840,840,840,0
20240104,091200,5228024,840,840,840,840,0
20240104,091100,5228024,840,840,840,840,0
20240104,091000,5228024,840,840,840,840,11
20240104,090900,5218784,837,853,853,837,4813
20240104,090800,1188306,853,853,853,853,0
20240104,090700,1188306,853,853,853,853,0
20240104,090600,1188306,853,853,853,853,0
20240104,090500,1188306,853,853,853,853,0
20240104,090400,1188306,853,843,853,843,62
20240104,090300,1135684,845,846,846,844,5
20240104,090200,1131460,854,831,854,831,172
20240104,090100,986684,841,842,842,841,1138
20240104,090000,28626,842,842,842,840,34