stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,190500,241585501,857,857,857,857,1032
20240105,190400,241585501,857,857,857,857,0
20240105,190300,241585501,857,857,857,857,0
20240105,190200,241585501,857,857,857,857,0
20240105,190100,241585501,857,857,857,857,0
20240105,190000,241585501,857,857,857,857,0
20240105,185900,241585501,857,857,857,857,0
20240105,185800,241585501,857,857,857,857,0
20240105,185700,241585501,857,857,857,857,0
20240105,185600,241585501,857,857,857,857,0
20240105,185500,241585501,857,857,857,857,0
20240105,185400,241585501,857,857,857,857,0
20240105,185300,241585501,857,857,857,857,0
20240105,185200,241585501,857,857,857,857,0
20240105,185100,241585501,857,857,857,857,0
20240105,185000,241585501,857,857,857,857,0
20240105,184900,241585501,857,857,857,857,0
20240105,184800,241585501,857,857,857,857,0
20240105,184700,241585501,857,857,857,857,0
20240105,184600,241585501,857,857,857,857,0
20240105,184500,241585501,857,857,857,857,0
20240105,184400,241585501,857,857,857,857,0
20240105,184300,241585501,857,857,857,857,0
20240105,184200,241585501,857,857,857,857,0
20240105,184100,241585501,857,857,857,857,0
20240105,184000,241585501,857,857,857,857,0
20240105,183900,241585501,857,857,857,857,0
20240105,183800,241585501,857,857,857,857,0
20240105,183700,241585501,857,857,857,857,0
20240105,183600,241585501,857,857,857,857,0
20240105,183500,241585501,857,857,857,857,1032
20240105,183400,241585501,857,857,857,857,0
20240105,183300,241585501,857,857,857,857,0
20240105,183200,241585501,857,857,857,857,0
20240105,183100,241585501,857,857,857,857,0
20240105,183000,241585501,857,857,857,857,0
20240105,182900,241585501,857,857,857,857,0
20240105,182800,241585501,857,857,857,857,0
20240105,182700,241585501,857,857,857,857,0
20240105,182600,241585501,857,857,857,857,0
20240105,182500,241585501,857,857,857,857,0
20240105,182400,241585501,857,857,857,857,0
20240105,182300,241585501,857,857,857,857,0
20240105,182200,241585501,857,857,857,857,0
20240105,182100,241585501,857,857,857,857,0
20240105,182000,241585501,857,857,857,857,0
20240105,181900,241585501,857,857,857,857,0
20240105,181800,241585501,857,857,857,857,0
20240105,181700,241585501,857,857,857,857,0
20240105,181600,241585501,857,857,857,857,0
20240105,181500,241585501,857,857,857,857,0
20240105,181400,241585501,857,857,857,857,0
20240105,181300,241585501,857,857,857,857,0
20240105,181200,241585501,857,857,857,857,0
20240105,181100,241585501,857,857,857,857,0
20240105,181000,241585501,857,857,857,857,0
20240105,180900,241585501,857,857,857,857,0
20240105,180800,241585501,857,857,857,857,0
20240105,180700,241585501,857,857,857,857,0
20240105,180600,241585501,857,857,857,857,0
20240105,180500,241585501,857,857,857,857,1032
20240105,180400,241585501,857,857,857,857,0
20240105,180300,241585501,857,857,857,857,0
20240105,180200,241585501,857,857,857,857,0
20240105,180100,241585501,857,857,857,857,0
20240105,180000,241585501,857,857,857,857,0
20240105,175900,241585501,857,857,857,857,0
20240105,175800,241585501,857,857,857,857,0
20240105,175700,241585501,857,857,857,857,0
20240105,175600,241585501,857,857,857,857,0
20240105,175500,241585501,857,857,857,857,0
20240105,175400,241585501,857,857,857,857,0
20240105,175300,241585501,857,857,857,857,0
20240105,175200,241585501,857,857,857,857,0
20240105,175100,241585501,857,857,857,857,0
20240105,175000,241585501,857,857,857,857,0
20240105,174900,241585501,857,857,857,857,0
20240105,174800,241585501,857,857,857,857,0
20240105,174700,241585501,857,857,857,857,0
20240105,174600,241585501,857,857,857,857,0
20240105,174500,241585501,857,857,857,857,0
20240105,174400,241585501,857,857,857,857,0
20240105,174300,241585501,857,857,857,857,0
20240105,174200,241585501,857,857,857,857,0
20240105,174100,241585501,857,857,857,857,0
20240105,174000,241585501,857,857,857,857,0
20240105,173900,241585501,857,857,857,857,0
20240105,173800,241585501,857,857,857,857,0
20240105,173700,241585501,857,857,857,857,0
20240105,173600,241585501,857,857,857,857,0
20240105,173500,241585501,857,857,857,857,1032
20240105,173400,241585501,857,857,857,857,0
20240105,173300,241585501,857,857,857,857,0
20240105,173200,241585501,857,857,857,857,0
20240105,173100,241585501,857,857,857,857,0
20240105,173000,241585501,857,857,857,857,0
20240105,172900,241585501,857,857,857,857,0
20240105,172800,241585501,857,857,857,857,0
20240105,172700,241585501,857,857,857,857,0
20240105,172600,241585501,857,857,857,857,0
20240105,172500,241585501,857,857,857,857,0
20240105,172400,241585501,857,857,857,857,0
20240105,172300,241585501,857,857,857,857,0
20240105,172200,241585501,857,857,857,857,0
20240105,172100,241585501,857,857,857,857,0
20240105,172000,241585501,857,857,857,857,0
20240105,171900,241585501,857,857,857,857,0
20240105,171800,241585501,857,857,857,857,0
20240105,171700,241585501,857,857,857,857,0
20240105,171600,241585501,857,857,857,857,0
20240105,171500,241585501,857,857,857,857,0
20240105,171400,241585501,857,857,857,857,0
20240105,171300,241585501,857,857,857,857,0
20240105,171200,241585501,857,857,857,857,0
20240105,171100,241585501,857,857,857,857,0
20240105,171000,241585501,857,857,857,857,0
20240105,170900,241585501,857,857,857,857,0
20240105,170800,241585501,857,857,857,857,0
20240105,170700,241585501,857,857,857,857,0
20240105,170600,241585501,857,857,857,857,0
20240105,170500,241585501,857,857,857,857,1032
20240105,170400,241585501,857,857,857,857,0
20240105,170300,241585501,857,857,857,857,0
20240105,170200,241585501,857,857,857,857,0
20240105,170100,241585501,857,857,857,857,0
20240105,170000,241585501,857,857,857,857,0
20240105,165900,241585501,857,857,857,857,0
20240105,165800,241585501,857,857,857,857,0
20240105,165700,241585501,857,857,857,857,0
20240105,165600,241585501,857,857,857,857,0
20240105,165500,241585501,857,857,857,857,0
20240105,165400,241585501,857,857,857,857,0
20240105,165300,241585501,857,857,857,857,0
20240105,165200,241585501,857,857,857,857,0
20240105,165100,241585501,857,857,857,857,0
20240105,165000,241585501,857,857,857,857,0
20240105,164900,241585501,857,857,857,857,0
20240105,164800,241585501,857,857,857,857,0
20240105,164700,241585501,857,857,857,857,0
20240105,164600,241585501,857,857,857,857,0
20240105,164500,241585501,857,857,857,857,0
20240105,164400,241585501,857,857,857,857,0
20240105,164300,241585501,857,857,857,857,0
20240105,164200,241585501,857,857,857,857,0
20240105,164100,241585501,857,857,857,857,0
20240105,164000,241585501,857,857,857,857,0
20240105,163900,241585501,857,857,857,857,0
20240105,163800,241585501,857,857,857,857,0
20240105,163700,241585501,857,857,857,857,0
20240105,163600,241585501,857,857,857,857,0
20240105,163500,241585501,857,857,857,857,1032
20240105,163400,241585501,857,857,857,857,0
20240105,163300,241585501,857,857,857,857,0
20240105,163200,241585501,857,857,857,857,0
20240105,163100,241585501,857,857,857,857,0
20240105,163000,241585501,857,857,857,857,0
20240105,162900,241585501,857,857,857,857,0
20240105,162800,241585501,857,857,857,857,0
20240105,162700,241585501,857,857,857,857,0
20240105,162600,241585501,857,857,857,857,0
20240105,162500,241585501,857,857,857,857,0
20240105,162400,241585501,857,857,857,857,0
20240105,162300,241585501,857,857,857,857,0
20240105,162200,241585501,857,857,857,857,0
20240105,162100,241585501,857,857,857,857,0
20240105,162000,241585501,857,857,857,857,0
20240105,161900,241585501,857,857,857,857,0
20240105,161800,241585501,857,857,857,857,0
20240105,161700,241585501,857,857,857,857,0
20240105,161600,241585501,857,857,857,857,0
20240105,161500,241585501,857,857,857,857,0
20240105,161400,241585501,857,857,857,857,0
20240105,161300,241585501,857,857,857,857,0
20240105,161200,241585501,857,857,857,857,0
20240105,161100,241585501,857,857,857,857,0
20240105,161000,241585501,857,857,857,857,0
20240105,160900,241585501,857,857,857,857,0
20240105,160800,241585501,857,857,857,857,0
20240105,160700,241585501,857,857,857,857,0
20240105,160600,241585501,857,857,857,857,0
20240105,160500,241585501,857,857,857,857,1032
20240105,160400,241585501,857,857,857,857,0
20240105,160300,241585501,857,857,857,857,0
20240105,160200,241585501,857,857,857,857,0
20240105,160100,241585501,857,857,857,857,0
20240105,160000,241585501,857,857,857,857,0
20240105,155900,241585501,857,857,857,857,0
20240105,155800,241585501,857,857,857,857,0
20240105,155700,241585501,857,857,857,857,0
20240105,155600,241585501,857,857,857,857,0
20240105,155500,241585501,857,857,857,857,0
20240105,155400,241585501,857,857,857,857,0
20240105,155300,241585501,857,857,857,857,0
20240105,155200,241585501,857,857,857,857,0
20240105,155100,241585501,857,857,857,857,0
20240105,155000,241585501,857,857,857,857,0
20240105,154900,241585501,857,857,857,857,0
20240105,154800,241585501,857,857,857,857,0
20240105,154700,241585501,857,857,857,857,0
20240105,154600,241585501,857,857,857,857,0
20240105,154500,241585501,857,857,857,857,0
20240105,154400,241585501,857,857,857,857,0
20240105,154300,241585501,857,857,857,857,0
20240105,154200,241585501,857,857,857,857,0
20240105,154100,241585501,857,857,857,857,0
20240105,154000,241585501,857,857,857,857,0
20240105,153900,241585501,857,857,857,857,0
20240105,153800,241585501,857,857,857,857,0
20240105,153700,241585501,857,857,857,857,0
20240105,153600,241585501,857,857,857,857,0
20240105,153500,241585501,857,857,857,857,1032
20240105,153400,241585501,857,857,857,857,0
20240105,153300,241585501,857,857,857,857,0
20240105,153200,241585501,857,857,857,857,0
20240105,153100,241585501,857,857,857,857,0
20240105,153000,241585501,857,857,857,857,1032
20240105,152900,240701077,858,858,858,858,0
20240105,152800,240701077,858,858,858,858,0
20240105,152700,240701077,858,858,858,858,0
20240105,152600,240701077,858,858,858,858,0
20240105,152500,240701077,858,858,858,858,0
20240105,152400,240701077,858,858,858,858,0
20240105,152300,240701077,858,858,858,858,0
20240105,152200,240701077,858,858,858,858,0
20240105,152100,240701077,858,858,858,858,0
20240105,152000,240701077,858,858,858,858,0
20240105,151900,240701077,858,858,858,858,0
20240105,151800,240701077,858,858,858,858,106
20240105,151700,240610129,859,859,859,859,0
20240105,151600,240610129,859,859,859,859,87
20240105,151500,240535396,859,859,859,859,1000
20240105,151400,239676396,859,859,859,859,2
20240105,151300,239674678,859,855,859,854,4209
20240105,151200,236074983,855,855,855,855,3000
20240105,151100,233509983,859,859,859,859,1950
20240105,151000,231834933,859,859,859,859,0
20240105,150900,231834933,859,858,859,858,5429
20240105,150800,227171717,858,858,858,858,0
20240105,150700,227171717,858,858,858,858,0
20240105,150600,227171717,858,858,858,858,103
20240105,150500,227083343,855,858,858,855,1502
20240105,150400,225799127,855,855,855,855,0
20240105,150300,225799127,855,855,855,855,0
20240105,150200,225799127,855,855,855,855,362
20240105,150100,225489617,855,855,855,855,1138
20240105,150000,224516627,861,861,861,861,1
20240105,145900,224515766,855,855,860,855,4297
20240105,145800,220830775,854,853,854,853,4332
20240105,145700,217132584,853,853,853,853,1501
20240105,145600,215852231,853,853,853,853,0
20240105,145500,215852231,853,853,853,853,0
20240105,145400,215852231,853,853,853,853,0
20240105,145300,215852231,853,853,853,853,0
20240105,145200,215852231,853,853,853,853,0
20240105,145100,215852231,853,853,853,853,0
20240105,145000,215852231,853,853,853,853,0
20240105,144900,215852231,853,853,853,853,145
20240105,144800,215728546,853,851,853,851,26
20240105,144700,215706416,849,847,849,847,65
20240105,144600,215651298,848,847,848,847,12
20240105,144500,215641128,843,849,849,843,202
20240105,144400,215470836,849,847,849,841,203
20240105,144300,215298710,847,847,847,847,5
20240105,144200,215294475,842,843,843,842,5426
20240105,144100,210724604,845,845,845,845,400
20240105,144000,210386604,855,855,855,855,0
20240105,143900,210386604,855,855,855,855,2
20240105,143800,210384894,855,855,855,855,7
20240105,143700,210378909,855,854,855,844,120
20240105,143600,210276480,856,849,856,849,208
20240105,143500,210099238,849,840,849,840,114
20240105,143400,210002527,849,854,856,849,5
20240105,143300,209998265,855,856,857,855,105
20240105,143200,209908382,857,857,857,857,9
20240105,143100,209900669,857,851,857,848,881
20240105,143000,209151356,851,846,851,845,1569
20240105,142900,207824545,846,858,858,846,2009
20240105,142800,206121844,858,848,858,848,7
20240105,142700,206115866,858,857,858,853,27
20240105,142600,206092743,858,857,858,853,21
20240105,142500,206074741,855,857,857,855,64
20240105,142400,206019895,857,857,857,855,6
20240105,142300,206014755,857,857,858,855,20
20240105,142200,205997615,857,858,858,843,705
20240105,142100,205399629,856,860,860,849,118
20240105,142000,205299269,860,855,860,853,345
20240105,141900,205004027,855,856,856,853,13
20240105,141800,204992917,859,859,859,859,5
20240105,141700,204988622,860,849,860,848,14504
20240105,141600,192535025,849,852,852,848,12
20240105,141500,192524816,852,850,853,850,7009
20240105,141400,186548604,851,840,851,840,2300
20240105,141300,184598094,846,846,846,846,0
20240105,141200,184598094,846,846,846,846,0
20240105,141100,184598094,846,846,846,846,7
20240105,141000,184592172,847,842,847,842,2324
20240105,140900,182627523,844,839,844,837,48
20240105,140800,182587271,845,841,845,836,57
20240105,140700,182539345,842,839,842,839,783
20240105,140600,181881872,840,840,840,840,0
20240105,140500,181881872,840,837,840,837,7000
20240105,140400,176002991,837,838,838,832,13
20240105,140300,175992141,832,838,838,832,330
20240105,140200,175715631,838,834,840,834,10006
20240105,140100,167327494,833,833,833,833,2
20240105,140000,167325828,834,834,834,834,9
20240105,135900,167318322,834,834,834,834,49
20240105,135800,167277456,835,834,835,834,201
20240105,135700,167109821,834,835,835,832,1137
20240105,135600,166160436,827,835,835,827,419
20240105,135500,165812664,830,832,832,830,3300
20240105,135400,163072115,835,835,835,835,0
20240105,135300,163072115,835,835,835,835,0
20240105,135200,163072115,835,835,835,835,0
20240105,135100,163072115,835,835,835,835,0
20240105,135000,163072115,835,835,835,835,0
20240105,134900,163072115,835,835,835,835,0
20240105,134800,163072115,835,835,835,835,0
20240105,134700,163072115,835,835,835,835,1
20240105,134600,163071280,832,832,832,832,488
20240105,134500,162665264,832,831,832,831,16
20240105,134400,162651965,832,831,832,831,239
20240105,134300,162453353,832,831,832,831,118
20240105,134200,162355294,831,831,831,831,3110
20240105,134100,159770884,831,831,831,831,1
20240105,134000,159770053,831,831,831,831,21
20240105,133900,159752602,832,831,832,831,17
20240105,133800,159738470,832,833,833,831,12
20240105,133700,159728489,834,834,834,834,190
20240105,133600,159570029,834,834,834,834,0
20240105,133500,159570029,834,834,834,834,0
20240105,133400,159570029,834,834,834,834,0
20240105,133300,159570029,834,834,834,834,0
20240105,133200,159570029,834,834,834,834,0
20240105,133100,159570029,834,833,834,833,121
20240105,133000,159469235,835,835,835,835,0
20240105,132900,159469235,835,835,835,835,0
20240105,132800,159469235,835,835,835,835,0
20240105,132700,159469235,835,835,835,835,0
20240105,132600,159469235,835,835,835,835,0
20240105,132500,159469235,835,835,835,835,0
20240105,132400,159469235,835,835,835,835,0
20240105,132300,159469235,835,835,835,835,0
20240105,132200,159469235,835,835,835,835,0
20240105,132100,159469235,835,835,835,835,0
20240105,132000,159469235,835,835,835,835,0
20240105,131900,159469235,835,835,835,835,1
20240105,131800,159468400,827,833,837,827,647
20240105,131700,158933021,833,833,833,833,0
20240105,131600,158933021,833,833,833,833,0
20240105,131500,158933021,833,833,833,833,0
20240105,131400,158933021,833,827,833,827,445
20240105,131300,158565000,827,831,831,827,614
20240105,131200,158056992,831,831,831,831,0
20240105,131100,158056992,831,831,831,831,0
20240105,131000,158056992,831,831,831,831,0
20240105,130900,158056992,831,831,831,831,0
20240105,130800,158056992,831,831,831,831,0
20240105,130700,158056992,831,831,831,831,0
20240105,130600,158056992,831,830,831,830,4
20240105,130500,158053671,828,829,831,828,75
20240105,130400,157991559,829,829,829,826,20
20240105,130300,157974982,826,826,826,826,2000
20240105,130200,156322982,826,826,826,826,430
20240105,130100,155967802,831,831,831,831,0
20240105,130000,155967802,831,831,831,831,0
20240105,125900,155967802,831,830,831,830,2
20240105,125800,155966141,826,828,828,826,783
20240105,125700,155318900,829,830,830,829,20
20240105,125600,155302310,831,831,831,831,6
20240105,125500,155297324,835,835,835,835,0
20240105,125400,155297324,835,835,835,835,0
20240105,125300,155297324,835,835,835,835,0
20240105,125200,155297324,835,835,835,835,0
20240105,125100,155297324,835,835,835,835,0
20240105,125000,155297324,835,835,835,835,0
20240105,124900,155297324,835,832,836,831,1017
20240105,124800,154447175,831,831,831,831,20
20240105,124700,154430555,837,837,837,837,0
20240105,124600,154430555,837,837,837,837,0
20240105,124500,154430555,837,837,837,837,0
20240105,124400,154430555,837,837,837,837,0
20240105,124300,154430555,837,833,837,833,2
20240105,124200,154428885,834,834,834,834,50
20240105,124100,154387185,834,834,834,834,0
20240105,124000,154387185,834,833,834,833,44
20240105,123900,154350532,833,833,833,833,1
20240105,123800,154349699,832,832,832,832,0
20240105,123700,154349699,832,832,832,832,0
20240105,123600,154349699,832,832,832,832,0
20240105,123500,154349699,832,832,832,832,1
20240105,123400,154348867,833,833,833,833,0
20240105,123300,154348867,833,833,833,833,0
20240105,123200,154348867,833,833,833,833,0
20240105,123100,154348867,833,831,833,831,2
20240105,123000,154347203,827,827,827,827,1
20240105,122900,154346376,832,832,832,832,35
20240105,122800,154317256,832,832,832,832,207
20240105,122700,154145032,832,832,832,832,0
20240105,122600,154145032,832,832,832,832,0
20240105,122500,154145032,832,832,832,832,0
20240105,122400,154145032,832,832,832,832,0
20240105,122300,154145032,832,832,832,832,5
20240105,122200,154140872,832,833,833,832,130
20240105,122100,154032711,834,836,837,833,6
20240105,122000,154027700,838,827,838,827,1004
20240105,121900,153190019,831,831,831,831,30
20240105,121800,153165089,834,834,834,827,3
20240105,121700,153162594,830,830,830,830,1100
20240105,121600,152249594,830,830,830,830,0
20240105,121500,152249594,830,831,831,830,3470
20240105,121400,149368018,835,835,835,835,0
20240105,121300,149368018,835,835,835,835,0
20240105,121200,149368018,835,835,835,835,0
20240105,121100,149368018,835,835,835,835,0
20240105,121000,149368018,835,835,835,835,0
20240105,120900,149368018,835,835,835,835,0
20240105,120800,149368018,835,835,835,835,11
20240105,120700,149358833,835,835,835,835,0
20240105,120600,149358833,835,835,835,835,0
20240105,120500,149358833,835,835,835,835,0
20240105,120400,149358833,835,835,835,835,0
20240105,120300,149358833,835,835,835,835,0
20240105,120200,149358833,835,835,835,835,2
20240105,120100,149357163,835,835,835,835,0
20240105,120000,149357163,835,834,835,831,4
20240105,115900,149353828,831,831,831,831,937
20240105,115800,148575181,835,835,835,835,0
20240105,115700,148575181,835,835,835,835,1
20240105,115600,148574346,835,835,835,835,0
20240105,115500,148574346,835,835,835,835,0
20240105,115400,148574346,835,835,835,835,0
20240105,115300,148574346,835,835,835,835,0
20240105,115200,148574346,835,835,835,835,0
20240105,115100,148574346,835,835,835,835,0
20240105,115000,148574346,835,835,835,835,0
20240105,114900,148574346,835,835,835,835,130
20240105,114800,148465796,835,835,835,835,0
20240105,114700,148465796,835,835,835,835,0
20240105,114600,148465796,835,835,835,835,13
20240105,114500,148454941,835,835,835,835,0
20240105,114400,148454941,835,835,835,835,0
20240105,114300,148454941,835,835,835,835,1
20240105,114200,148454106,830,830,830,830,0
20240105,114100,148454106,830,830,830,830,0
20240105,114000,148454106,830,830,830,830,0
20240105,113900,148454106,830,830,830,830,0
20240105,113800,148454106,830,830,830,830,0
20240105,113700,148454106,830,830,830,830,0
20240105,113600,148454106,830,830,830,830,1500
20240105,113500,147209106,837,837,837,837,0
20240105,113400,147209106,837,837,837,837,0
20240105,113300,147209106,837,837,837,837,0
20240105,113200,147209106,837,837,837,837,0
20240105,113100,147209106,837,837,837,837,0
20240105,113000,147209106,837,837,837,837,0
20240105,112900,147209106,837,837,837,837,0
20240105,112800,147209106,837,837,837,837,0
20240105,112700,147209106,837,837,837,837,0
20240105,112600,147209106,837,837,837,837,0
20240105,112500,147209106,837,837,837,837,0
20240105,112400,147209106,837,837,837,837,0
20240105,112300,147209106,837,837,837,837,0
20240105,112200,147209106,837,835,837,835,7194
20240105,112100,141202114,837,836,837,836,990
20240105,112000,140374473,836,835,836,835,19
20240105,111900,140358600,835,835,835,835,2
20240105,111800,140356930,834,836,836,834,312
20240105,111700,140096118,836,836,836,836,0
20240105,111600,140096118,836,835,836,835,11
20240105,111500,140086932,835,835,835,835,0
20240105,111400,140086932,835,835,835,835,0
20240105,111300,140086932,835,835,835,835,0
20240105,111200,140086932,835,835,835,835,1
20240105,111100,140086097,832,832,832,832,300
20240105,111000,139836497,836,836,836,836,0
20240105,110900,139836497,836,836,836,836,0
20240105,110800,139836497,836,836,836,836,0
20240105,110700,139836497,836,833,836,833,64
20240105,110600,139783182,837,837,837,837,0
20240105,110500,139783182,837,837,837,837,0
20240105,110400,139783182,837,836,837,836,4
20240105,110300,139779837,827,828,837,827,9328
20240105,110200,131994566,825,825,825,825,0
20240105,110100,131994566,825,828,828,825,1800
20240105,110000,130507547,830,830,830,830,0
20240105,105900,130507547,830,830,830,830,0
20240105,105800,130507547,830,830,830,830,0
20240105,105700,130507547,830,830,830,830,9
20240105,105600,130500077,830,830,830,830,72
20240105,105500,130440317,828,828,828,828,158
20240105,105400,130309493,830,829,830,829,73
20240105,105300,130248906,831,831,831,831,0
20240105,105200,130248906,831,831,831,831,0
20240105,105100,130248906,831,831,831,831,0
20240105,105000,130248906,831,831,831,831,0
20240105,104900,130248906,831,831,831,831,0
20240105,104800,130248906,831,831,831,831,0
20240105,104700,130248906,831,831,831,831,0
20240105,104600,130248906,831,831,831,831,0
20240105,104500,130248906,831,831,831,831,0
20240105,104400,130248906,831,828,831,828,7
20240105,104300,130243101,830,830,830,830,100
20240105,104200,130160101,830,830,830,830,0
20240105,104100,130160101,830,830,830,830,0
20240105,104000,130160101,830,830,830,830,1
20240105,103900,130159271,830,826,830,826,2
20240105,103800,130157615,824,825,825,824,12
20240105,103700,130147716,830,830,830,830,0
20240105,103600,130147716,830,825,830,822,280
20240105,103500,129916437,822,826,826,822,6
20240105,103400,129911497,822,823,826,822,13
20240105,103300,129900797,823,824,825,822,10251
20240105,103200,121459184,824,826,826,824,600
20240105,103100,120964086,825,825,828,825,10
20240105,103000,120955830,828,833,833,825,16011
20240105,102900,107733968,840,840,840,840,0
20240105,102800,107733968,840,840,840,840,1
20240105,102700,107733128,839,838,839,838,500
20240105,102600,107313637,839,839,839,839,0
20240105,102500,107313637,839,839,839,839,0
20240105,102400,107313637,839,839,839,837,92
20240105,102300,107236472,839,833,839,828,155
20240105,102200,107106804,833,833,833,833,2
20240105,102100,107105138,838,838,838,838,6
20240105,102000,107100110,838,838,838,838,0
20240105,101900,107100110,838,833,838,833,812
20240105,101800,106423709,828,829,829,828,99
20240105,101700,106341639,829,830,833,829,198
20240105,101600,106176729,829,830,832,829,985
20240105,101500,105358131,831,831,832,829,1100
20240105,101400,104446033,839,839,839,839,0
20240105,101300,104446033,839,839,839,839,0
20240105,101200,104446033,839,839,839,839,1
20240105,101100,104445194,837,837,837,837,1
20240105,101000,104444357,839,839,839,839,0
20240105,100900,104444357,839,839,839,838,21
20240105,100800,104426745,837,837,837,837,100
20240105,100700,104343045,837,836,837,836,112
20240105,100600,104249411,837,829,837,829,1875
20240105,100500,102680350,828,836,836,828,2
20240105,100400,102678686,828,828,836,828,6
20240105,100300,102673710,828,828,828,828,0
20240105,100200,102673710,828,828,828,828,1
20240105,100100,102672882,837,826,837,826,18
20240105,100000,102657857,826,826,826,826,2
20240105,095900,102656205,837,832,837,820,30481
20240105,095800,77436508,831,833,833,831,4150
20240105,095700,73982860,834,836,836,834,6238
20240105,095600,68779247,836,836,836,836,0
20240105,095500,68779247,836,836,836,836,93
20240105,095400,68701499,838,838,838,838,0
20240105,095300,68701499,838,838,838,838,0
20240105,095200,68701499,838,837,838,837,2
20240105,095100,68699824,836,835,838,835,145
20240105,095000,68578597,836,836,836,836,965
20240105,094900,67771857,839,836,839,836,3114
20240105,094800,65159326,836,838,838,836,51
20240105,094700,65116658,839,839,839,839,2
20240105,094600,65114980,839,839,839,839,0
20240105,094500,65114980,839,839,839,839,0
20240105,094400,65114980,839,839,839,839,0
20240105,094300,65114980,839,838,839,838,7
20240105,094200,65109110,838,838,838,838,3
20240105,094100,65106596,840,840,840,840,90
20240105,094000,65030996,840,840,840,840,1
20240105,093900,65030156,838,838,838,838,213
20240105,093800,64851662,838,838,838,838,6
20240105,093700,64846634,831,833,833,831,6783
20240105,093600,59202815,838,838,838,838,0
20240105,093500,59202815,838,838,838,838,0
20240105,093400,59202815,838,838,838,838,8
20240105,093300,59196111,837,837,837,837,40
20240105,093200,59162631,836,836,836,836,6
20240105,093100,59157615,836,836,836,836,174
20240105,093000,59012151,838,838,838,838,11
20240105,092900,59002933,831,832,838,831,4354
20240105,092800,55380499,832,832,838,831,694
20240105,092700,54803129,833,835,835,832,1071
20240105,092600,53910148,842,841,842,841,40
20240105,092500,53876469,842,835,842,835,639
20240105,092400,53342233,841,841,841,841,0
20240105,092300,53342233,841,841,841,841,0
20240105,092200,53342233,841,836,841,835,8001
20240105,092100,46656155,836,836,836,836,3500
20240105,092000,43730155,842,842,842,842,200
20240105,091900,43561755,842,835,842,834,6
20240105,091800,43556734,836,836,842,836,433
20240105,091700,43194740,843,843,843,843,0
20240105,091600,43194740,843,840,843,834,2584
20240105,091500,41024774,839,839,839,839,9199
20240105,091400,33306813,834,840,840,834,373
20240105,091300,32995191,840,840,840,840,141
20240105,091200,32876751,840,840,840,834,313
20240105,091100,32613861,834,842,843,834,1423
20240105,091000,31423502,833,835,839,833,10436
20240105,090900,22719440,836,836,837,835,5002
20240105,090800,18542668,836,836,836,836,1
20240105,090700,18541832,842,840,842,835,51
20240105,090600,18499235,841,837,842,835,6561
20240105,090500,12995194,840,840,840,837,3397
20240105,090400,10149720,839,839,839,839,136
20240105,090300,10035616,841,838,841,837,6366
20240105,090200,4688042,840,838,841,830,5521
20240105,090100,104228,840,840,840,840,100
20240105,090000,20228,842,843,843,840,24