stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,192300,806229141,483,483,483,483,18022
20240103,192200,806229141,483,483,483,483,0
20240103,192100,806229141,483,483,483,483,0
20240103,192000,806229141,483,483,483,483,0
20240103,191900,806229141,483,483,483,483,0
20240103,191800,806229141,483,483,483,483,0
20240103,191700,806229141,483,483,483,483,0
20240103,191600,806229141,483,483,483,483,0
20240103,191500,806229141,483,483,483,483,0
20240103,191400,806229141,483,483,483,483,0
20240103,191300,806229141,483,483,483,483,0
20240103,191200,806229141,483,483,483,483,0
20240103,191100,806229141,483,483,483,483,0
20240103,191000,806229141,483,483,483,483,0
20240103,190900,806229141,483,483,483,483,0
20240103,190800,806229141,483,483,483,483,0
20240103,190700,806229141,483,483,483,483,0
20240103,190600,806229141,483,483,483,483,0
20240103,190500,806229141,483,483,483,483,0
20240103,190400,806229141,483,483,483,483,0
20240103,190300,806229141,483,483,483,483,0
20240103,190200,806229141,483,483,483,483,0
20240103,190100,806229141,483,483,483,483,0
20240103,190000,806229141,483,483,483,483,0
20240103,185900,806229141,483,483,483,483,0
20240103,185800,806229141,483,483,483,483,0
20240103,185700,806229141,483,483,483,483,0
20240103,185600,806229141,483,483,483,483,0
20240103,185500,806229141,483,483,483,483,0
20240103,185400,806229141,483,483,483,483,0
20240103,185300,806229141,483,483,483,483,18022
20240103,185200,806229141,483,483,483,483,0
20240103,185100,806229141,483,483,483,483,0
20240103,185000,806229141,483,483,483,483,0
20240103,184900,806229141,483,483,483,483,0
20240103,184800,806229141,483,483,483,483,0
20240103,184700,806229141,483,483,483,483,0
20240103,184600,806229141,483,483,483,483,0
20240103,184500,806229141,483,483,483,483,0
20240103,184400,806229141,483,483,483,483,0
20240103,184300,806229141,483,483,483,483,0
20240103,184200,806229141,483,483,483,483,0
20240103,184100,806229141,483,483,483,483,0
20240103,184000,806229141,483,483,483,483,0
20240103,183900,806229141,483,483,483,483,0
20240103,183800,806229141,483,483,483,483,0
20240103,183700,806229141,483,483,483,483,0
20240103,183600,806229141,483,483,483,483,0
20240103,183500,806229141,483,483,483,483,0
20240103,183400,806229141,483,483,483,483,0
20240103,183300,806229141,483,483,483,483,0
20240103,183200,806229141,483,483,483,483,0
20240103,183100,806229141,483,483,483,483,0
20240103,183000,806229141,483,483,483,483,0
20240103,182900,806229141,483,483,483,483,0
20240103,182800,806229141,483,483,483,483,0
20240103,182700,806229141,483,483,483,483,0
20240103,182600,806229141,483,483,483,483,0
20240103,182500,806229141,483,483,483,483,0
20240103,182400,806229141,483,483,483,483,0
20240103,182300,806229141,483,483,483,483,18022
20240103,182200,806229141,483,483,483,483,0
20240103,182100,806229141,483,483,483,483,0
20240103,182000,806229141,483,483,483,483,0
20240103,181900,806229141,483,483,483,483,0
20240103,181800,806229141,483,483,483,483,0
20240103,181700,806229141,483,483,483,483,0
20240103,181600,806229141,483,483,483,483,0
20240103,181500,806229141,483,483,483,483,0
20240103,181400,806229141,483,483,483,483,0
20240103,181300,806229141,483,483,483,483,0
20240103,181200,806229141,483,483,483,483,0
20240103,181100,806229141,483,483,483,483,0
20240103,181000,806229141,483,483,483,483,0
20240103,180900,806229141,483,483,483,483,0
20240103,180800,806229141,483,483,483,483,0
20240103,180700,806229141,483,483,483,483,0
20240103,180600,806229141,483,483,483,483,0
20240103,180500,806229141,483,483,483,483,0
20240103,180400,806229141,483,483,483,483,0
20240103,180300,806229141,483,483,483,483,0
20240103,180200,806229141,483,483,483,483,0
20240103,180100,806229141,483,483,483,483,0
20240103,180000,806229141,483,483,483,483,0
20240103,175900,806229141,483,483,483,483,0
20240103,175800,806229141,483,483,483,483,0
20240103,175700,806229141,483,483,483,483,0
20240103,175600,806229141,483,483,483,483,0
20240103,175500,806229141,483,483,483,483,0
20240103,175400,806229141,483,483,483,483,0
20240103,175300,806229141,483,483,483,483,18022
20240103,175200,806229141,483,483,483,483,0
20240103,175100,806229141,483,483,483,483,0
20240103,175000,806229141,483,483,483,483,0
20240103,174900,806229141,483,483,483,483,0
20240103,174800,806229141,483,483,483,483,0
20240103,174700,806229141,483,483,483,483,0
20240103,174600,806229141,483,483,483,483,0
20240103,174500,806229141,483,483,483,483,0
20240103,174400,806229141,483,483,483,483,0
20240103,174300,806229141,483,483,483,483,0
20240103,174200,806229141,483,483,483,483,0
20240103,174100,806229141,483,483,483,483,0
20240103,174000,806229141,483,483,483,483,0
20240103,173900,806229141,483,483,483,483,0
20240103,173800,806229141,483,483,483,483,0
20240103,173700,806229141,483,483,483,483,0
20240103,173600,806229141,483,483,483,483,0
20240103,173500,806229141,483,483,483,483,0
20240103,173400,806229141,483,483,483,483,0
20240103,173300,806229141,483,483,483,483,0
20240103,173200,806229141,483,483,483,483,0
20240103,173100,806229141,483,483,483,483,0
20240103,173000,806229141,483,483,483,483,0
20240103,172900,806229141,483,483,483,483,0
20240103,172800,806229141,483,483,483,483,0
20240103,172700,806229141,483,483,483,483,0
20240103,172600,806229141,483,483,483,483,0
20240103,172500,806229141,483,483,483,483,0
20240103,172400,806229141,483,483,483,483,0
20240103,172300,806229141,483,483,483,483,18022
20240103,172200,806229141,483,483,483,483,0
20240103,172100,806229141,483,483,483,483,0
20240103,172000,806229141,483,483,483,483,0
20240103,171900,806229141,483,483,483,483,0
20240103,171800,806229141,483,483,483,483,0
20240103,171700,806229141,483,483,483,483,0
20240103,171600,806229141,483,483,483,483,0
20240103,171500,806229141,483,483,483,483,0
20240103,171400,806229141,483,483,483,483,0
20240103,171300,806229141,483,483,483,483,0
20240103,171200,806229141,483,483,483,483,0
20240103,171100,806229141,483,483,483,483,0
20240103,171000,806229141,483,483,483,483,0
20240103,170900,806229141,483,483,483,483,0
20240103,170800,806229141,483,483,483,483,0
20240103,170700,806229141,483,483,483,483,0
20240103,170600,806229141,483,483,483,483,0
20240103,170500,806229141,483,483,483,483,0
20240103,170400,806229141,483,483,483,483,0
20240103,170300,806229141,483,483,483,483,0
20240103,170200,806229141,483,483,483,483,0
20240103,170100,806229141,483,483,483,483,0
20240103,170000,806229141,483,483,483,483,0
20240103,165900,806229141,483,483,483,483,0
20240103,165800,806229141,483,483,483,483,0
20240103,165700,806229141,483,483,483,483,0
20240103,165600,806229141,483,483,483,483,0
20240103,165500,806229141,483,483,483,483,0
20240103,165400,806229141,483,483,483,483,0
20240103,165300,806229141,483,483,483,483,18022
20240103,165200,806229141,483,483,483,483,0
20240103,165100,806229141,483,483,483,483,0
20240103,165000,806229141,483,483,483,483,0
20240103,164900,806229141,483,483,483,483,0
20240103,164800,806229141,483,483,483,483,0
20240103,164700,806229141,483,483,483,483,0
20240103,164600,806229141,483,483,483,483,0
20240103,164500,806229141,483,483,483,483,0
20240103,164400,806229141,483,483,483,483,0
20240103,164300,806229141,483,483,483,483,0
20240103,164200,806229141,483,483,483,483,0
20240103,164100,806229141,483,483,483,483,0
20240103,164000,806229141,483,483,483,483,0
20240103,163900,806229141,483,483,483,483,0
20240103,163800,806229141,483,483,483,483,0
20240103,163700,806229141,483,483,483,483,0
20240103,163600,806229141,483,483,483,483,0
20240103,163500,806229141,483,483,483,483,0
20240103,163400,806229141,483,483,483,483,0
20240103,163300,806229141,483,483,483,483,0
20240103,163200,806229141,483,483,483,483,0
20240103,163100,806229141,483,483,483,483,0
20240103,163000,806229141,483,483,483,483,0
20240103,162900,806229141,483,483,483,483,0
20240103,162800,806229141,483,483,483,483,0
20240103,162700,806229141,483,483,483,483,0
20240103,162600,806229141,483,483,483,483,0
20240103,162500,806229141,483,483,483,483,0
20240103,162400,806229141,483,483,483,483,0
20240103,162300,806229141,483,483,483,483,18022
20240103,162200,806229141,483,483,483,483,0
20240103,162100,806229141,483,483,483,483,0
20240103,162000,806229141,483,483,483,483,0
20240103,161900,806229141,483,483,483,483,0
20240103,161800,806229141,483,483,483,483,0
20240103,161700,806229141,483,483,483,483,0
20240103,161600,806229141,483,483,483,483,0
20240103,161500,806229141,483,483,483,483,0
20240103,161400,806229141,483,483,483,483,0
20240103,161300,806229141,483,483,483,483,0
20240103,161200,806229141,483,483,483,483,0
20240103,161100,806229141,483,483,483,483,0
20240103,161000,806229141,483,483,483,483,0
20240103,160900,806229141,483,483,483,483,0
20240103,160800,806229141,483,483,483,483,0
20240103,160700,806229141,483,483,483,483,0
20240103,160600,806229141,483,483,483,483,0
20240103,160500,806229141,483,483,483,483,0
20240103,160400,806229141,483,483,483,483,0
20240103,160300,806229141,483,483,483,483,0
20240103,160200,806229141,483,483,483,483,0
20240103,160100,806229141,483,483,483,483,0
20240103,160000,806229141,483,483,483,483,0
20240103,155900,806229141,483,483,483,483,0
20240103,155800,806229141,483,483,483,483,0
20240103,155700,806229141,483,483,483,483,0
20240103,155600,806229141,483,483,483,483,0
20240103,155500,806229141,483,483,483,483,0
20240103,155400,806229141,483,483,483,483,0
20240103,155300,806229141,483,483,483,483,18022
20240103,155200,806229141,483,483,483,483,0
20240103,155100,806229141,483,483,483,483,0
20240103,155000,806229141,483,483,483,483,0
20240103,154900,806229141,483,483,483,483,0
20240103,154800,806229141,483,483,483,483,0
20240103,154700,806229141,483,483,483,483,0
20240103,154600,806229141,483,483,483,483,0
20240103,154500,806229141,483,483,483,483,0
20240103,154400,806229141,483,483,483,483,0
20240103,154300,806229141,483,483,483,483,0
20240103,154200,806229141,483,483,483,483,0
20240103,154100,806229141,483,483,483,483,0
20240103,154000,806229141,483,483,483,483,0
20240103,153900,806229141,483,483,483,483,0
20240103,153800,806229141,483,483,483,483,0
20240103,153700,806229141,483,483,483,483,0
20240103,153600,806229141,483,483,483,483,0
20240103,153500,806229141,483,483,483,483,0
20240103,153400,806229141,483,483,483,483,0
20240103,153300,806229141,483,483,483,483,0
20240103,153200,806229141,483,483,483,483,0
20240103,153100,806229141,483,483,483,483,0
20240103,153000,806229141,483,483,483,483,18022
20240103,152900,797524515,483,483,483,483,0
20240103,152800,797524515,483,483,483,483,0
20240103,152700,797524515,483,483,483,483,0
20240103,152600,797524515,483,483,483,483,0
20240103,152500,797524515,483,483,483,483,0
20240103,152400,797524515,483,483,483,483,0
20240103,152300,797524515,483,483,483,483,0
20240103,152200,797524515,483,483,483,483,0
20240103,152100,797524515,483,483,483,483,0
20240103,152000,797524515,483,483,483,483,0
20240103,151900,797524515,483,484,484,479,7071
20240103,151800,794130489,484,485,485,481,2131
20240103,151700,793101532,484,484,485,483,7402
20240103,151600,789514612,484,485,485,484,20953
20240103,151500,779363006,485,483,485,483,19291
20240103,151400,770030580,483,483,483,482,225
20240103,151300,769922105,483,483,483,482,2852
20240103,151200,768546589,482,483,483,482,627
20240103,151100,768244370,483,482,483,482,3526
20240103,151000,766544677,483,482,483,482,1022
20240103,150900,766051052,483,482,483,480,16639
20240103,150800,758019066,481,480,482,480,15206
20240103,150700,750704846,480,480,480,480,10
20240103,150600,750700046,480,480,480,479,573
20240103,150500,750425471,477,477,480,477,206
20240103,150400,750327203,477,478,481,477,30010
20240103,150300,735933865,477,478,478,477,1156
20240103,150200,735381299,478,478,478,478,3
20240103,150100,735379865,476,478,478,476,2340
20240103,150000,734261355,478,478,478,478,2
20240103,145900,734260399,476,476,476,476,0
20240103,145800,734260399,476,476,476,476,5000
20240103,145700,731880399,476,477,477,476,5000
20240103,145600,729496840,477,477,477,477,0
20240103,145500,729496840,477,477,477,477,0
20240103,145400,729496840,477,477,477,477,0
20240103,145300,729496840,477,477,477,477,0
20240103,145200,729496840,477,477,477,477,10
20240103,145100,729492070,478,478,478,478,0
20240103,145000,729492070,478,479,479,478,88
20240103,144900,729450005,479,479,479,479,1
20240103,144800,729449526,478,477,478,477,1506
20240103,144700,728729659,477,477,477,477,206
20240103,144600,728631397,478,478,478,478,200
20240103,144500,728535797,478,478,478,478,3
20240103,144400,728534363,478,478,478,478,1
20240103,144300,728533885,477,477,477,477,0
20240103,144200,728533885,477,477,477,477,151
20240103,144100,728461858,477,478,478,477,110
20240103,144000,728409288,477,478,478,477,8
20240103,143900,728405465,479,478,479,478,309
20240103,143800,728257663,478,477,478,476,417
20240103,143700,728059069,477,478,478,476,3748
20240103,143600,726273188,477,478,478,477,6
20240103,143500,726270321,477,478,478,477,41
20240103,143400,726250763,477,477,477,477,100
20240103,143300,726203063,477,478,478,477,2825
20240103,143200,724853438,478,477,478,477,2650
20240103,143100,723589387,477,477,477,477,506
20240103,143000,723348025,477,479,479,477,400
20240103,142900,723156790,479,478,479,478,851
20240103,142800,722750011,479,478,479,478,4215
20240103,142700,720735027,479,478,479,478,2415
20240103,142600,719580656,478,479,479,478,1991
20240103,142500,718628245,479,479,479,479,2169
20240103,142400,717589294,478,479,479,478,1503
20240103,142300,716870859,478,478,478,478,0
20240103,142200,716870859,478,478,478,477,5540
20240103,142100,714226249,480,479,480,479,6
20240103,142000,714223374,479,478,479,478,9345
20240103,141900,709749744,478,478,478,478,950
20240103,141800,709295644,478,478,478,478,1
20240103,141700,709295166,477,477,477,477,4350
20240103,141600,707220216,477,477,477,477,0
20240103,141500,707220216,477,477,477,477,6
20240103,141400,707217354,477,477,477,477,200
20240103,141300,707121954,477,477,477,477,21
20240103,141200,707111937,476,476,476,476,200
20240103,141100,707016737,476,476,476,476,0
20240103,141000,707016737,476,476,476,476,1
20240103,140900,707016261,476,476,476,476,0
20240103,140800,707016261,476,476,476,476,0
20240103,140700,707016261,476,476,476,476,0
20240103,140600,707016261,476,476,476,476,543
20240103,140500,706757793,476,476,476,476,620
20240103,140400,706462673,476,476,476,476,1859
20240103,140300,705577789,476,476,476,476,500
20240103,140200,705339789,476,476,476,476,0
20240103,140100,705339789,476,476,476,476,0
20240103,140000,705339789,476,476,476,476,0
20240103,135900,705339789,476,476,476,476,802
20240103,135800,704958037,477,477,477,477,1112
20240103,135700,704427613,477,475,477,475,17107
20240103,135600,696286841,475,474,475,474,5829
20240103,135500,693523395,474,472,474,472,1711
20240103,135400,692713381,473,473,473,473,436
20240103,135300,692507153,471,471,471,471,0
20240103,135200,692507153,471,473,473,471,40
20240103,135100,692488293,473,472,473,471,6919
20240103,135000,689226107,472,472,472,472,1
20240103,134900,689225635,472,472,472,472,40
20240103,134800,689206755,472,472,472,472,79
20240103,134700,689169467,472,472,472,472,300
20240103,134600,689027867,471,471,471,471,17380
20240103,134500,680841887,472,471,472,471,35804
20240103,134400,663976226,472,472,472,472,13029
20240103,134300,657826538,472,472,472,472,24851
20240103,134200,646096866,473,474,474,473,13109
20240103,134100,639896279,474,474,474,473,10131
20240103,134000,635104185,474,474,474,474,5065
20240103,133900,632703375,474,474,474,474,0
20240103,133800,632703375,474,472,474,472,30010
20240103,133700,618538635,474,474,474,474,25
20240103,133600,618526785,474,473,474,473,1866
20240103,133500,617644166,473,474,474,473,5511
20240103,133400,615037453,474,474,474,473,3734
20240103,133300,613271201,474,475,475,474,202
20240103,133200,613175452,474,474,474,474,101
20240103,133100,613127578,474,474,474,474,0
20240103,133000,613127578,474,474,474,472,2100
20240103,132900,612134309,475,476,476,475,251
20240103,132800,612015074,476,475,476,474,3446
20240103,132700,610381317,475,474,475,474,682
20240103,132600,610057467,474,474,474,474,200
20240103,132500,609962667,474,474,474,474,1
20240103,132400,609962193,476,476,476,476,1
20240103,132300,609961717,475,474,475,474,215
20240103,132200,609859792,475,475,475,475,0
20240103,132100,609859792,475,476,476,475,101
20240103,132000,609811816,475,475,475,475,10007
20240103,131900,605058491,475,474,475,474,3255
20240103,131800,603513221,474,475,475,474,128
20240103,131700,603452522,475,476,476,474,3006
20240103,131600,602026709,475,475,475,474,17285
20240103,131500,593818513,474,474,474,474,50
20240103,131400,593794813,475,475,475,475,200
20240103,131300,593699813,475,475,475,475,250
20240103,131200,593581063,475,474,475,474,3001
20240103,131100,592157916,474,474,474,474,1
20240103,131000,592157442,473,473,473,473,8863
20240103,130900,587965243,472,471,472,471,3693
20240103,130800,586222547,472,472,472,472,8295
20240103,130700,582307307,472,472,472,472,0
20240103,130600,582307307,472,473,473,472,3007
20240103,130500,580884997,473,473,473,473,0
20240103,130400,580884997,473,473,473,473,0
20240103,130300,580884997,473,473,473,473,4049
20240103,130200,578969820,473,473,473,473,54
20240103,130100,578944278,473,473,473,473,3500
20240103,130000,577288778,472,472,472,472,0
20240103,125900,577288778,472,473,473,472,5336
20240103,125800,574765726,473,473,473,472,5689
20240103,125700,572080369,473,473,473,473,200
20240103,125600,571985769,472,472,472,472,250
20240103,125500,571867769,473,473,473,473,1
20240103,125400,571867296,471,473,473,471,600
20240103,125300,571583795,473,472,473,472,41
20240103,125200,571564442,471,471,471,471,0
20240103,125100,571564442,471,471,471,471,0
20240103,125000,571564442,471,471,471,471,200
20240103,124900,571470242,471,471,471,471,204
20240103,124800,571374158,471,471,471,471,813
20240103,124700,570991235,470,470,470,470,0
20240103,124600,570991235,470,470,470,470,0
20240103,124500,570991235,470,471,471,470,6000
20240103,124400,568166313,471,471,471,471,0
20240103,124300,568166313,471,471,471,471,1800
20240103,124200,567318513,471,472,472,471,600
20240103,124100,567035413,471,471,471,471,0
20240103,124000,567035413,471,470,471,470,49
20240103,123900,567012339,470,473,473,470,42805
20240103,123800,546855489,473,473,473,473,708
20240103,123700,546520605,473,473,473,473,0
20240103,123600,546520605,473,473,473,472,102
20240103,123500,546472439,473,473,473,473,1
20240103,123400,546471966,473,473,473,473,1
20240103,123300,546471493,472,471,472,471,31
20240103,123200,546456872,472,472,472,471,3366
20240103,123100,544871352,472,472,472,472,319
20240103,123000,544720784,472,473,473,472,6
20240103,122900,544717949,472,472,472,472,0
20240103,122800,544717949,472,472,472,471,1000
20240103,122700,544245950,472,472,472,472,787
20240103,122600,543874486,472,472,472,471,223
20240103,122500,543769231,472,472,472,471,2290
20240103,122400,542690513,472,471,472,471,159
20240103,122300,542615562,472,472,472,472,3122
20240103,122200,541141978,472,472,472,472,5231
20240103,122100,538672946,473,473,473,472,25735
20240103,122000,526525683,473,474,474,473,390
20240103,121900,526340913,473,474,474,473,5895
20240103,121800,523552577,474,474,474,473,26
20240103,121700,523540254,473,473,473,473,5240
20240103,121600,521061734,473,473,473,473,16
20240103,121500,521054166,473,473,473,473,150
20240103,121400,520983216,473,473,473,473,2000
20240103,121300,520037216,473,473,473,473,325
20240103,121200,519883491,473,473,473,472,3638
20240103,121100,518163273,473,473,473,472,388
20240103,121000,517979849,473,473,473,473,20
20240103,120900,517970389,473,473,473,473,120
20240103,120800,517913629,473,473,473,473,20
20240103,120700,517904169,473,473,473,473,149
20240103,120600,517833692,473,474,474,473,50084
20240103,120500,494093940,474,473,474,473,203
20240103,120400,493997911,473,473,473,473,5
20240103,120300,493995546,472,473,473,472,5
20240103,120200,493993182,473,473,473,473,73
20240103,120100,493958653,472,473,473,472,7744
20240103,120000,490295889,474,474,474,474,2600
20240103,115900,489063489,474,474,474,474,1900
20240103,115800,488162889,474,473,474,473,2684
20240103,115700,486892857,473,474,474,473,25024
20240103,115600,475046370,474,474,474,474,197
20240103,115500,474952992,474,473,474,473,4
20240103,115400,474951099,473,474,474,473,610
20240103,115300,474662566,473,473,473,473,0
20240103,115200,474662566,473,473,473,473,0
20240103,115100,474662566,473,473,473,473,0
20240103,115000,474662566,473,474,474,473,110
20240103,114900,474610529,473,474,474,473,7383
20240103,114800,471117413,473,474,474,473,29
20240103,114700,471103672,474,474,474,474,2666
20240103,114600,469839988,473,473,473,473,22835
20240103,114500,459039033,474,475,475,474,7019
20240103,114400,455711999,475,475,475,475,1177
20240103,114300,455152924,475,475,475,475,38
20240103,114200,455134874,475,475,475,474,99
20240103,114100,455087856,475,475,475,475,4045
20240103,114000,453166481,475,475,475,475,5077
20240103,113900,450754906,475,475,475,475,53
20240103,113800,450729731,474,475,475,474,1524
20240103,113700,450007131,475,475,475,475,0
20240103,113600,450007131,475,475,475,475,53
20240103,113500,449981956,475,475,476,475,252
20240103,113400,449862255,475,476,476,475,80
20240103,113300,449824254,475,475,475,474,320
20240103,113200,449672554,474,475,475,474,837
20240103,113100,449274980,475,475,475,475,180
20240103,113000,449189480,475,475,475,475,92
20240103,112900,449145780,475,475,475,475,1290
20240103,112800,448533030,475,475,475,475,1956
20240103,112700,447603930,475,476,476,475,187
20240103,112600,447515080,476,476,476,476,0
20240103,112500,447515080,476,476,476,475,29659
20240103,112400,433418115,477,477,477,477,0
20240103,112300,433418115,477,477,477,477,500
20240103,112200,433179615,477,477,477,477,2
20240103,112100,433178661,477,477,477,476,1054
20240103,112000,432675956,477,477,477,477,5
20240103,111900,432673571,476,477,477,476,1021
20240103,111800,432186575,477,477,477,477,3
20240103,111700,432185144,477,477,477,477,1001
20240103,111600,431707667,477,477,477,477,11
20240103,111500,431702420,477,477,477,477,1000
20240103,111400,431225420,477,477,477,477,315
20240103,111300,431075165,477,477,477,477,20
20240103,111200,431065625,476,477,477,476,2
20240103,111100,431064672,477,477,477,477,2
20240103,111000,431063718,476,477,477,476,3790
20240103,110900,429258928,477,477,477,477,27
20240103,110800,429246049,478,478,478,478,20
20240103,110700,429236489,478,478,478,478,234
20240103,110600,429124637,478,478,478,478,4
20240103,110500,429122725,478,478,478,478,0
20240103,110400,429122725,478,478,478,478,25
20240103,110300,429110775,478,477,478,476,92
20240103,110200,429066906,477,477,478,477,11366
20240103,110100,423645323,478,478,478,477,75
20240103,110000,423609475,478,478,478,477,7036
20240103,105900,420253288,478,478,478,478,55
20240103,105800,420226998,478,477,478,477,3062
20240103,105700,418766422,477,478,478,477,288
20240103,105600,418629045,478,478,478,478,90
20240103,105500,418586025,477,478,478,477,8092
20240103,105400,414718063,478,478,478,478,2200
20240103,105300,413666463,478,478,478,478,2
20240103,105200,413665507,477,476,477,475,77149
20240103,105100,376898152,476,476,477,476,1148
20240103,105000,376351703,477,477,477,477,0
20240103,104900,376351703,477,477,477,477,20
20240103,104800,376342163,477,477,477,477,3315
20240103,104700,374760908,477,475,477,475,2002
20240103,104600,373809955,475,476,476,475,719
20240103,104500,373468393,476,476,476,475,3801
20240103,104400,371661893,476,477,477,476,1035
20240103,104300,371169226,477,477,477,477,0
20240103,104200,371169226,477,477,477,477,240
20240103,104100,371054746,477,477,477,477,275
20240103,104000,370923571,477,477,477,477,0
20240103,103900,370923571,477,476,477,476,2
20240103,103800,370922618,475,475,475,475,501
20240103,103700,370684643,475,475,476,475,1051
20240103,103600,370184868,476,477,477,476,3002
20240103,103500,368755914,477,475,477,475,2490
20240103,103400,367572664,475,477,477,475,8856
20240103,103300,363362396,476,476,476,476,0
20240103,103200,363362396,476,476,476,476,1000
20240103,103100,362886396,475,475,475,475,2011
20240103,103000,361931171,475,476,477,475,5531
20240103,102900,359299235,477,477,477,477,100
20240103,102800,359251535,477,477,477,477,1786
20240103,102700,358399613,477,476,477,476,1120
20240103,102600,357865651,476,476,476,476,922
20240103,102500,357426779,475,475,475,475,44418
20240103,102400,336328229,475,474,475,474,217
20240103,102300,336225245,475,473,475,473,11926
20240103,102200,330580333,474,477,477,474,18809
20240103,102100,321654639,477,477,477,477,713
20240103,102000,321314538,477,477,477,477,0
20240103,101900,321314538,477,477,477,477,0
20240103,101800,321314538,477,477,477,477,1092
20240103,101700,320793654,477,475,477,475,12700
20240103,101600,314761138,475,475,475,475,71
20240103,101500,314727413,475,475,475,475,7
20240103,101400,314724088,475,475,475,474,5590
20240103,101300,312072797,474,474,474,474,3730
20240103,101200,310304777,475,476,476,474,490
20240103,101100,310072514,475,475,475,475,8188
20240103,101000,306183214,475,476,476,475,2857
20240103,100900,304826038,476,476,476,475,16312
20240103,100800,297077836,475,476,477,475,3465
20240103,100700,295431251,476,476,476,476,856
20240103,100600,295023795,476,476,476,476,1065
20240103,100500,294516855,476,476,476,476,1000
20240103,100400,294040855,476,476,476,476,2129
20240103,100300,293027451,476,476,476,476,101
20240103,100200,292979375,476,476,476,476,240
20240103,100100,292865135,476,476,476,476,217
20240103,100000,292761843,476,476,476,475,250
20240103,095900,292642992,476,474,476,474,18026
20240103,095800,284098666,473,473,473,473,5000
20240103,095700,281733666,474,473,474,473,3245
20240103,095600,280195911,473,473,474,473,4845
20240103,095500,277904179,474,474,474,474,4312
20240103,095400,275860291,474,474,474,474,1760
20240103,095300,275026051,474,474,474,474,2552
20240103,095200,273816403,474,476,476,474,26843
20240103,095100,261092674,477,477,477,475,8561
20240103,095000,257022564,477,478,478,477,565
20240103,094900,256753014,478,478,478,476,10748
20240103,094800,251626301,478,479,479,478,2883
20240103,094700,250247691,479,479,479,479,11
20240103,094600,250242422,478,479,480,478,12531
20240103,094500,244240082,480,481,481,479,888
20240103,094400,243814391,480,480,480,480,605
20240103,094300,243523991,480,478,480,478,1693
20240103,094200,242712998,479,481,481,479,3460
20240103,094100,241052074,480,481,481,480,1122
20240103,094000,240512493,480,480,481,479,22147
20240103,093900,229882233,480,480,480,479,970
20240103,093800,229417035,480,479,480,479,2666
20240103,093700,228137503,479,477,479,477,6055
20240103,093600,225243858,476,475,476,475,4663
20240103,093500,223028883,475,475,475,475,9520
20240103,093400,218506883,475,477,477,475,20500
20240103,093300,208759379,477,477,477,477,3089
20240103,093200,207285926,478,477,478,477,298
20240103,093100,207143493,477,478,478,477,6320
20240103,093000,204128852,477,479,479,477,2787
20240103,092900,202796673,478,477,478,477,3711
20240103,092800,201022816,478,478,478,478,167
20240103,092700,200942990,478,477,478,477,7525
20240103,092600,197351144,477,477,477,477,107
20240103,092500,197300105,475,476,477,474,3425
20240103,092400,195673186,476,474,476,474,13751
20240103,092300,189139703,474,475,475,474,4024
20240103,092200,187231874,473,475,475,473,3293
20240103,092100,185671878,475,475,475,475,12060
20240103,092000,179943378,475,475,475,475,352
20240103,091900,179776178,475,475,475,475,5200
20240103,091800,177306178,475,475,475,475,51
20240103,091700,177281953,472,476,476,472,40024
20240103,091600,158328621,475,476,476,475,184
20240103,091500,158241206,476,474,476,474,10200
20240103,091400,153397288,473,476,477,473,41885
20240103,091300,133513263,473,477,477,473,42634
20240103,091200,113301750,475,476,476,475,11942
20240103,091100,107629299,476,477,477,474,57796
20240103,091000,80179195,476,477,477,476,525
20240103,090900,79929270,475,475,475,475,17234
20240103,090800,71743120,475,475,476,475,29040
20240103,090700,57948824,476,479,479,475,13559
20240103,090600,51492662,479,479,479,476,7707
20240103,090500,47811843,476,476,479,475,8390
20240103,090400,43810201,476,475,476,475,12638
20240103,090300,37795941,475,473,475,473,10116
20240103,090200,33005839,473,473,473,472,3860
20240103,090100,31180889,474,472,475,472,9736
20240103,090000,26578544,472,480,480,472,50653