stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,192300,686934547,473,473,473,473,13733
20240104,192200,686934547,473,473,473,473,0
20240104,192100,686934547,473,473,473,473,0
20240104,192000,686934547,473,473,473,473,0
20240104,191900,686934547,473,473,473,473,0
20240104,191800,686934547,473,473,473,473,0
20240104,191700,686934547,473,473,473,473,0
20240104,191600,686934547,473,473,473,473,0
20240104,191500,686934547,473,473,473,473,0
20240104,191400,686934547,473,473,473,473,0
20240104,191300,686934547,473,473,473,473,0
20240104,191200,686934547,473,473,473,473,0
20240104,191100,686934547,473,473,473,473,0
20240104,191000,686934547,473,473,473,473,0
20240104,190900,686934547,473,473,473,473,0
20240104,190800,686934547,473,473,473,473,0
20240104,190700,686934547,473,473,473,473,0
20240104,190600,686934547,473,473,473,473,0
20240104,190500,686934547,473,473,473,473,0
20240104,190400,686934547,473,473,473,473,0
20240104,190300,686934547,473,473,473,473,0
20240104,190200,686934547,473,473,473,473,0
20240104,190100,686934547,473,473,473,473,0
20240104,190000,686934547,473,473,473,473,0
20240104,185900,686934547,473,473,473,473,0
20240104,185800,686934547,473,473,473,473,0
20240104,185700,686934547,473,473,473,473,0
20240104,185600,686934547,473,473,473,473,0
20240104,185500,686934547,473,473,473,473,0
20240104,185400,686934547,473,473,473,473,0
20240104,185300,686934547,473,473,473,473,13733
20240104,185200,686934547,473,473,473,473,0
20240104,185100,686934547,473,473,473,473,0
20240104,185000,686934547,473,473,473,473,0
20240104,184900,686934547,473,473,473,473,0
20240104,184800,686934547,473,473,473,473,0
20240104,184700,686934547,473,473,473,473,0
20240104,184600,686934547,473,473,473,473,0
20240104,184500,686934547,473,473,473,473,0
20240104,184400,686934547,473,473,473,473,0
20240104,184300,686934547,473,473,473,473,0
20240104,184200,686934547,473,473,473,473,0
20240104,184100,686934547,473,473,473,473,0
20240104,184000,686934547,473,473,473,473,0
20240104,183900,686934547,473,473,473,473,0
20240104,183800,686934547,473,473,473,473,0
20240104,183700,686934547,473,473,473,473,0
20240104,183600,686934547,473,473,473,473,0
20240104,183500,686934547,473,473,473,473,0
20240104,183400,686934547,473,473,473,473,0
20240104,183300,686934547,473,473,473,473,0
20240104,183200,686934547,473,473,473,473,0
20240104,183100,686934547,473,473,473,473,0
20240104,183000,686934547,473,473,473,473,0
20240104,182900,686934547,473,473,473,473,0
20240104,182800,686934547,473,473,473,473,0
20240104,182700,686934547,473,473,473,473,0
20240104,182600,686934547,473,473,473,473,0
20240104,182500,686934547,473,473,473,473,0
20240104,182400,686934547,473,473,473,473,0
20240104,182300,686934547,473,473,473,473,13733
20240104,182200,686934547,473,473,473,473,0
20240104,182100,686934547,473,473,473,473,0
20240104,182000,686934547,473,473,473,473,0
20240104,181900,686934547,473,473,473,473,0
20240104,181800,686934547,473,473,473,473,0
20240104,181700,686934547,473,473,473,473,0
20240104,181600,686934547,473,473,473,473,0
20240104,181500,686934547,473,473,473,473,0
20240104,181400,686934547,473,473,473,473,0
20240104,181300,686934547,473,473,473,473,0
20240104,181200,686934547,473,473,473,473,0
20240104,181100,686934547,473,473,473,473,0
20240104,181000,686934547,473,473,473,473,0
20240104,180900,686934547,473,473,473,473,0
20240104,180800,686934547,473,473,473,473,0
20240104,180700,686934547,473,473,473,473,0
20240104,180600,686934547,473,473,473,473,0
20240104,180500,686934547,473,473,473,473,0
20240104,180400,686934547,473,473,473,473,0
20240104,180300,686934547,473,473,473,473,0
20240104,180200,686934547,473,473,473,473,0
20240104,180100,686934547,473,473,473,473,0
20240104,180000,686934547,473,473,473,473,0
20240104,175900,686934547,473,473,473,473,0
20240104,175800,686934547,473,473,473,473,0
20240104,175700,686934547,473,473,473,473,0
20240104,175600,686934547,473,473,473,473,0
20240104,175500,686934547,473,473,473,473,0
20240104,175400,686934547,473,473,473,473,0
20240104,175300,686934547,473,473,473,473,13733
20240104,175200,686934547,473,473,473,473,0
20240104,175100,686934547,473,473,473,473,0
20240104,175000,686934547,473,473,473,473,0
20240104,174900,686934547,473,473,473,473,0
20240104,174800,686934547,473,473,473,473,0
20240104,174700,686934547,473,473,473,473,0
20240104,174600,686934547,473,473,473,473,0
20240104,174500,686934547,473,473,473,473,0
20240104,174400,686934547,473,473,473,473,0
20240104,174300,686934547,473,473,473,473,0
20240104,174200,686934547,473,473,473,473,0
20240104,174100,686934547,473,473,473,473,0
20240104,174000,686934547,473,473,473,473,0
20240104,173900,686934547,473,473,473,473,0
20240104,173800,686934547,473,473,473,473,0
20240104,173700,686934547,473,473,473,473,0
20240104,173600,686934547,473,473,473,473,0
20240104,173500,686934547,473,473,473,473,0
20240104,173400,686934547,473,473,473,473,0
20240104,173300,686934547,473,473,473,473,0
20240104,173200,686934547,473,473,473,473,0
20240104,173100,686934547,473,473,473,473,0
20240104,173000,686934547,473,473,473,473,0
20240104,172900,686934547,473,473,473,473,0
20240104,172800,686934547,473,473,473,473,0
20240104,172700,686934547,473,473,473,473,0
20240104,172600,686934547,473,473,473,473,0
20240104,172500,686934547,473,473,473,473,0
20240104,172400,686934547,473,473,473,473,0
20240104,172300,686934547,473,473,473,473,13733
20240104,172200,686934547,473,473,473,473,0
20240104,172100,686934547,473,473,473,473,0
20240104,172000,686934547,473,473,473,473,0
20240104,171900,686934547,473,473,473,473,0
20240104,171800,686934547,473,473,473,473,0
20240104,171700,686934547,473,473,473,473,0
20240104,171600,686934547,473,473,473,473,0
20240104,171500,686934547,473,473,473,473,0
20240104,171400,686934547,473,473,473,473,0
20240104,171300,686934547,473,473,473,473,0
20240104,171200,686934547,473,473,473,473,0
20240104,171100,686934547,473,473,473,473,0
20240104,171000,686934547,473,473,473,473,0
20240104,170900,686934547,473,473,473,473,0
20240104,170800,686934547,473,473,473,473,0
20240104,170700,686934547,473,473,473,473,0
20240104,170600,686934547,473,473,473,473,0
20240104,170500,686934547,473,473,473,473,0
20240104,170400,686934547,473,473,473,473,0
20240104,170300,686934547,473,473,473,473,0
20240104,170200,686934547,473,473,473,473,0
20240104,170100,686934547,473,473,473,473,0
20240104,170000,686934547,473,473,473,473,0
20240104,165900,686934547,473,473,473,473,0
20240104,165800,686934547,473,473,473,473,0
20240104,165700,686934547,473,473,473,473,0
20240104,165600,686934547,473,473,473,473,0
20240104,165500,686934547,473,473,473,473,0
20240104,165400,686934547,473,473,473,473,0
20240104,165300,686934547,473,473,473,473,13733
20240104,165200,686934547,473,473,473,473,0
20240104,165100,686934547,473,473,473,473,0
20240104,165000,686934547,473,473,473,473,0
20240104,164900,686934547,473,473,473,473,0
20240104,164800,686934547,473,473,473,473,0
20240104,164700,686934547,473,473,473,473,0
20240104,164600,686934547,473,473,473,473,0
20240104,164500,686934547,473,473,473,473,0
20240104,164400,686934547,473,473,473,473,0
20240104,164300,686934547,473,473,473,473,0
20240104,164200,686934547,473,473,473,473,0
20240104,164100,686934547,473,473,473,473,0
20240104,164000,686934547,473,473,473,473,0
20240104,163900,686934547,473,473,473,473,0
20240104,163800,686934547,473,473,473,473,0
20240104,163700,686934547,473,473,473,473,0
20240104,163600,686934547,473,473,473,473,0
20240104,163500,686934547,473,473,473,473,0
20240104,163400,686934547,473,473,473,473,0
20240104,163300,686934547,473,473,473,473,0
20240104,163200,686934547,473,473,473,473,0
20240104,163100,686934547,473,473,473,473,0
20240104,163000,686934547,473,473,473,473,0
20240104,162900,686934547,473,473,473,473,0
20240104,162800,686934547,473,473,473,473,0
20240104,162700,686934547,473,473,473,473,0
20240104,162600,686934547,473,473,473,473,0
20240104,162500,686934547,473,473,473,473,0
20240104,162400,686934547,473,473,473,473,0
20240104,162300,686934547,473,473,473,473,13733
20240104,162200,686934547,473,473,473,473,0
20240104,162100,686934547,473,473,473,473,0
20240104,162000,686934547,473,473,473,473,0
20240104,161900,686934547,473,473,473,473,0
20240104,161800,686934547,473,473,473,473,0
20240104,161700,686934547,473,473,473,473,0
20240104,161600,686934547,473,473,473,473,0
20240104,161500,686934547,473,473,473,473,0
20240104,161400,686934547,473,473,473,473,0
20240104,161300,686934547,473,473,473,473,0
20240104,161200,686934547,473,473,473,473,0
20240104,161100,686934547,473,473,473,473,0
20240104,161000,686934547,473,473,473,473,0
20240104,160900,686934547,473,473,473,473,0
20240104,160800,686934547,473,473,473,473,0
20240104,160700,686934547,473,473,473,473,0
20240104,160600,686934547,473,473,473,473,0
20240104,160500,686934547,473,473,473,473,0
20240104,160400,686934547,473,473,473,473,0
20240104,160300,686934547,473,473,473,473,0
20240104,160200,686934547,473,473,473,473,0
20240104,160100,686934547,473,473,473,473,0
20240104,160000,686934547,473,473,473,473,0
20240104,155900,686934547,473,473,473,473,0
20240104,155800,686934547,473,473,473,473,0
20240104,155700,686934547,473,473,473,473,0
20240104,155600,686934547,473,473,473,473,0
20240104,155500,686934547,473,473,473,473,0
20240104,155400,686934547,473,473,473,473,0
20240104,155300,686934547,473,473,473,473,13733
20240104,155200,686934547,473,473,473,473,0
20240104,155100,686934547,473,473,473,473,0
20240104,155000,686934547,473,473,473,473,0
20240104,154900,686934547,473,473,473,473,0
20240104,154800,686934547,473,473,473,473,0
20240104,154700,686934547,473,473,473,473,0
20240104,154600,686934547,473,473,473,473,0
20240104,154500,686934547,473,473,473,473,0
20240104,154400,686934547,473,473,473,473,0
20240104,154300,686934547,473,473,473,473,0
20240104,154200,686934547,473,473,473,473,0
20240104,154100,686934547,473,473,473,473,0
20240104,154000,686934547,473,473,473,473,0
20240104,153900,686934547,473,473,473,473,0
20240104,153800,686934547,473,473,473,473,0
20240104,153700,686934547,473,473,473,473,0
20240104,153600,686934547,473,473,473,473,0
20240104,153500,686934547,473,473,473,473,0
20240104,153400,686934547,473,473,473,473,0
20240104,153300,686934547,473,473,473,473,0
20240104,153200,686934547,473,473,473,473,0
20240104,153100,686934547,473,473,473,473,0
20240104,153000,686934547,473,473,473,473,13733
20240104,152900,680438838,476,476,476,476,0
20240104,152800,680438838,476,476,476,476,0
20240104,152700,680438838,476,476,476,476,0
20240104,152600,680438838,476,476,476,476,0
20240104,152500,680438838,476,476,476,476,0
20240104,152400,680438838,476,476,476,476,0
20240104,152300,680438838,476,476,476,476,0
20240104,152200,680438838,476,476,476,476,0
20240104,152100,680438838,476,476,476,476,0
20240104,152000,680438838,476,476,476,476,0
20240104,151900,680438838,476,473,476,473,3230
20240104,151800,678905693,474,474,474,474,500
20240104,151700,678668693,474,474,474,474,42
20240104,151600,678648785,474,473,474,473,1511
20240104,151500,677932580,473,474,474,473,511
20240104,151400,677690867,471,471,471,471,12
20240104,151300,677685215,471,474,474,471,1555
20240104,151200,676949924,474,474,475,474,1089
20240104,151100,676433737,475,474,475,473,548
20240104,151000,676173997,474,471,474,471,8921
20240104,150900,671957186,473,472,473,471,102
20240104,150800,671909132,473,473,473,473,50
20240104,150700,671885482,473,473,473,473,819
20240104,150600,671498095,473,474,475,468,107726
20240104,150500,620743485,475,475,475,474,4766
20240104,150400,618479937,475,474,475,474,2067
20240104,150300,617498172,475,475,475,474,34
20240104,150200,617482023,475,475,475,475,504
20240104,150100,617242623,475,476,476,475,5
20240104,150000,617240244,476,476,476,476,1
20240104,145900,617239768,476,474,476,474,5
20240104,145800,617237395,475,475,475,475,147
20240104,145700,617167570,475,476,476,475,511
20240104,145600,616924434,476,476,476,476,0
20240104,145500,616924434,476,476,476,476,10052
20240104,145400,612139682,476,476,476,476,580
20240104,145300,611863602,476,476,476,476,3020
20240104,145200,610426082,476,476,476,476,500
20240104,145100,610188082,476,476,476,476,783
20240104,145000,609815374,477,476,477,476,64
20240104,144900,609784897,476,476,476,476,10
20240104,144800,609780137,476,476,476,476,1048
20240104,144700,609281289,476,476,476,476,30
20240104,144600,609267009,476,476,476,476,3
20240104,144500,609265581,474,475,475,474,14000
20240104,144400,602616581,475,475,475,475,210
20240104,144300,602516831,475,475,475,475,6765
20240104,144200,599303456,474,478,478,474,50027
20240104,144100,575542460,478,477,478,477,2054
20240104,144000,574562692,477,477,477,477,1
20240104,143900,574562215,477,477,477,477,5
20240104,143800,574559830,477,478,478,477,9931
20240104,143700,569822655,478,478,478,478,133
20240104,143600,569759081,478,478,478,478,0
20240104,143500,569759081,478,479,479,478,2045
20240104,143400,568781526,479,479,479,479,63
20240104,143300,568751349,479,479,479,479,750
20240104,143200,568392099,480,480,480,480,31
20240104,143100,568377219,480,479,480,478,3131
20240104,143000,566878460,478,478,478,478,0
20240104,142900,566878460,478,479,479,478,115
20240104,142800,566823380,479,479,479,479,923
20240104,142700,566381263,479,479,479,479,1
20240104,142600,566380784,478,478,478,478,0
20240104,142500,566380784,478,478,478,478,0
20240104,142400,566380784,478,478,478,478,0
20240104,142300,566380784,478,478,478,478,1300
20240104,142200,565759384,478,478,478,478,5
20240104,142100,565756994,478,478,478,478,250
20240104,142000,565637494,478,478,478,477,2043
20240104,141900,564662930,478,479,479,478,17453
20240104,141800,556320373,479,479,479,479,37
20240104,141700,556302650,479,480,480,479,166
20240104,141600,556223135,479,479,479,479,0
20240104,141500,556223135,479,479,479,479,0
20240104,141400,556223135,479,479,479,479,12951
20240104,141300,550019606,480,480,480,480,3167
20240104,141200,548499446,480,480,480,480,0
20240104,141100,548499446,480,480,480,480,92
20240104,141000,548455286,480,480,480,480,2122
20240104,140900,547436726,480,480,480,480,224
20240104,140800,547329206,479,479,479,479,1
20240104,140700,547328727,479,479,479,479,0
20240104,140600,547328727,479,479,479,479,2500
20240104,140500,546131227,479,479,479,479,9
20240104,140400,546126916,480,479,480,479,1163
20240104,140300,545569739,480,480,480,479,3283
20240104,140200,543996479,480,480,480,480,0
20240104,140100,543996479,480,480,480,480,0
20240104,140000,543996479,480,480,480,480,0
20240104,135900,543996479,480,480,480,480,0
20240104,135800,543996479,480,480,480,480,32
20240104,135700,543981119,480,480,480,480,1
20240104,135600,543980639,479,480,480,479,1041
20240104,135500,543481000,480,480,480,480,0
20240104,135400,543481000,480,480,480,480,1
20240104,135300,543480520,478,479,479,478,1659
20240104,135200,542687373,479,479,479,479,1380
20240104,135100,542026353,479,479,479,479,3621
20240104,135000,540291894,479,479,479,479,1027
20240104,134900,539799961,479,480,480,479,16402
20240104,134800,531942698,479,480,480,479,450
20240104,134700,531726734,480,480,480,480,5359
20240104,134600,529154414,480,480,480,480,1
20240104,134500,529153934,481,480,481,480,503
20240104,134400,528912492,480,480,480,480,0
20240104,134300,528912492,480,480,480,480,688
20240104,134200,528582252,481,481,481,481,0
20240104,134100,528582252,481,481,481,481,1
20240104,134000,528581771,481,481,481,481,0
20240104,133900,528581771,481,481,481,481,0
20240104,133800,528581771,481,481,481,481,0
20240104,133700,528581771,481,480,481,480,4513
20240104,133600,526411531,480,481,481,480,3
20240104,133500,526410089,479,480,480,479,1121
20240104,133400,525872020,480,480,480,480,1110
20240104,133300,525339220,481,481,481,481,0
20240104,133200,525339220,481,481,481,481,1
20240104,133100,525338739,481,481,481,481,1
20240104,133000,525338258,481,481,481,481,120
20240104,132900,525280538,480,480,480,480,192
20240104,132800,525188378,480,480,480,480,23
20240104,132700,525177338,480,480,480,480,510
20240104,132600,524932538,478,478,478,478,0
20240104,132500,524932538,478,478,478,478,0
20240104,132400,524932538,478,478,478,478,0
20240104,132300,524932538,478,479,479,478,2574
20240104,132200,523701981,480,480,480,480,523
20240104,132100,523450941,478,478,478,478,3
20240104,132000,523449507,480,480,480,480,10
20240104,131900,523444707,480,480,480,480,836
20240104,131800,523043427,480,480,480,480,1000
20240104,131700,522563427,478,478,478,478,0
20240104,131600,522563427,478,480,480,478,5486
20240104,131500,519940931,480,480,480,480,1
20240104,131400,519940451,478,478,478,478,648
20240104,131300,519630707,478,478,478,478,3265
20240104,131200,518070037,478,478,478,478,4906
20240104,131100,515724969,478,479,479,478,3770
20240104,131000,513921409,480,479,480,479,582
20240104,130900,513642629,479,478,479,478,85
20240104,130800,513601994,478,479,479,478,2657
20240104,130700,512330484,479,481,481,479,19470
20240104,130600,503003079,481,481,481,481,5
20240104,130500,503000674,481,481,481,481,10
20240104,130400,502995864,481,481,481,481,6
20240104,130300,502992978,480,480,480,480,1
20240104,130200,502992498,479,479,479,479,4915
20240104,130100,500638213,480,480,480,480,2530
20240104,130000,499423813,481,481,481,481,0
20240104,125900,499423813,481,481,481,481,40
20240104,125800,499404573,481,481,481,481,234
20240104,125700,499292019,481,481,481,481,1
20240104,125600,499291538,480,481,481,480,2757
20240104,125500,497968148,481,482,482,481,136
20240104,125400,497902721,481,481,481,481,0
20240104,125300,497902721,481,481,481,481,26
20240104,125200,497890215,481,481,481,481,2994
20240104,125100,496450101,481,481,481,481,101
20240104,125000,496401520,480,481,481,480,1936
20240104,124900,495470307,480,480,480,480,500
20240104,124800,495230307,481,481,481,481,248
20240104,124700,495111019,480,480,480,480,2197
20240104,124600,494056459,481,481,481,481,848
20240104,124500,493648571,481,481,481,481,5
20240104,124400,493646166,481,481,481,481,26
20240104,124300,493633660,480,480,480,480,0
20240104,124200,493633660,480,480,480,480,1763
20240104,124100,492787420,480,480,480,480,0
20240104,124000,492787420,480,481,481,480,565
20240104,123900,492515676,481,481,481,481,29
20240104,123800,492501727,481,481,481,481,180
20240104,123700,492415147,482,482,482,482,0
20240104,123600,492415147,482,482,482,482,1243
20240104,123500,491816021,480,480,480,480,1
20240104,123400,491815541,480,482,482,480,1760
20240104,123300,490970283,482,482,482,482,229
20240104,123200,490859905,482,482,482,482,10
20240104,123100,490855085,481,481,481,481,0
20240104,123000,490855085,481,481,481,481,0
20240104,122900,490855085,481,481,481,481,0
20240104,122800,490855085,481,481,481,481,1
20240104,122700,490854604,481,482,482,481,1371
20240104,122600,490193862,483,483,483,483,25
20240104,122500,490181787,482,482,482,482,0
20240104,122400,490181787,482,483,483,482,311
20240104,122300,490031575,483,482,483,482,106
20240104,122200,489980382,483,483,483,483,10
20240104,122100,489975552,483,482,483,482,25
20240104,122000,489963501,482,482,482,482,5030
20240104,121900,487539041,482,482,482,482,199
20240104,121800,487443123,482,482,482,482,2
20240104,121700,487442159,480,480,480,480,0
20240104,121600,487442159,480,482,482,480,7
20240104,121500,487438795,480,482,483,480,10403
20240104,121400,482431843,483,483,483,483,59
20240104,121300,482403346,483,482,483,482,1817
20240104,121200,481527535,482,482,482,482,200
20240104,121100,481431135,482,482,482,482,6523
20240104,121000,478287049,482,482,482,482,15
20240104,120900,478279819,482,482,482,482,20
20240104,120800,478270179,482,482,482,482,0
20240104,120700,478270179,482,482,482,482,0
20240104,120600,478270179,482,482,482,482,60
20240104,120500,478241259,482,482,482,482,0
20240104,120400,478241259,482,482,482,482,503
20240104,120300,477998813,480,481,481,480,10
20240104,120200,477994012,482,482,482,482,167
20240104,120100,477913518,482,482,482,482,41
20240104,120000,477893756,481,481,481,481,4765
20240104,115900,475601791,481,481,481,481,159
20240104,115800,475525312,481,481,481,481,5032
20240104,115700,473104920,481,480,481,480,513
20240104,115600,472858679,479,479,479,479,0
20240104,115500,472858679,479,479,479,479,0
20240104,115400,472858679,479,479,479,479,0
20240104,115300,472858679,479,479,479,479,0
20240104,115200,472858679,479,481,481,479,16
20240104,115100,472851013,481,480,481,480,10051
20240104,115000,468026532,480,480,480,479,45926
20240104,114900,445999312,480,480,480,480,0
20240104,114800,445999312,480,480,480,480,34
20240104,114700,445982992,481,481,481,481,1
20240104,114600,445982511,481,481,481,481,20
20240104,114500,445972891,481,481,481,481,734
20240104,114400,445619837,481,482,482,481,1550
20240104,114300,444873737,482,482,482,482,103
20240104,114200,444824091,482,482,482,482,20
20240104,114100,444814451,482,482,482,482,5
20240104,114000,444812041,482,482,482,482,2
20240104,113900,444811077,482,482,482,482,8
20240104,113800,444807221,482,482,482,481,18355
20240104,113700,435977161,482,483,483,482,1010
20240104,113600,435489831,483,483,483,483,0
20240104,113500,435489831,483,483,483,483,1
20240104,113400,435489348,481,482,483,481,11952
20240104,113300,429739002,482,482,482,482,1361
20240104,113200,429083000,481,481,481,481,0
20240104,113100,429083000,481,481,481,481,0
20240104,113000,429083000,481,481,481,481,1
20240104,112900,429082519,482,482,482,482,130
20240104,112800,429019859,482,482,482,482,0
20240104,112700,429019859,482,482,482,482,5000
20240104,112600,426609859,482,482,482,482,0
20240104,112500,426609859,482,482,482,482,12
20240104,112400,426604075,482,482,482,482,11
20240104,112300,426598773,482,482,482,482,0
20240104,112200,426598773,482,482,482,482,50
20240104,112100,426574673,481,481,481,481,200
20240104,112000,426478473,481,481,481,481,0
20240104,111900,426478473,481,481,481,481,0
20240104,111800,426478473,481,481,481,481,477
20240104,111700,426249036,482,482,482,482,1060
20240104,111600,425738116,482,482,482,482,1
20240104,111500,425737634,482,482,482,482,952
20240104,111400,425278770,482,482,482,482,0
20240104,111300,425278770,482,482,482,482,1161
20240104,111200,424719168,482,482,482,482,0
20240104,111100,424719168,482,482,482,482,1
20240104,111000,424718686,481,481,481,481,3254
20240104,110900,423153512,481,481,481,481,0
20240104,110800,423153512,481,481,481,481,13
20240104,110700,423147259,481,481,481,481,2604
20240104,110600,421894735,481,481,481,481,546
20240104,110500,421632109,482,482,482,482,0
20240104,110400,421632109,482,482,482,482,1
20240104,110300,421631627,481,481,481,481,2
20240104,110200,421630665,481,481,481,481,3598
20240104,110100,419900027,481,481,481,481,1
20240104,110000,419899546,481,481,482,481,4148
20240104,105900,417904357,480,482,482,480,21
20240104,105800,417894273,482,482,482,482,0
20240104,105700,417894273,482,480,482,480,5002
20240104,105600,415493309,480,480,480,480,411
20240104,105500,415296029,482,480,482,480,2
20240104,105400,415295067,480,481,481,480,31
20240104,105300,415280158,482,481,482,481,2087
20240104,105200,414276309,482,482,482,482,0
20240104,105100,414276309,482,482,482,482,38
20240104,105000,414257993,482,481,482,480,1524
20240104,104900,413524971,481,481,481,481,4
20240104,104800,413523047,482,481,482,480,3029
20240104,104700,412067370,480,482,482,480,19199
20240104,104600,402833636,482,482,482,482,12918
20240104,104500,396607160,482,482,482,482,1501
20240104,104400,395883678,482,482,482,482,1158
20240104,104300,395325522,483,482,483,482,612
20240104,104200,395030441,482,482,482,482,889
20240104,104100,394601943,482,483,483,482,19218
20240104,104000,385323253,483,483,483,483,1
20240104,103900,385322770,484,484,484,484,75
20240104,103800,385286470,484,484,484,484,1191
20240104,103700,384710026,484,484,484,483,21983
20240104,103600,374080382,484,484,484,484,1
20240104,103500,374079898,484,484,484,484,2831
20240104,103400,372709694,484,485,485,484,3
20240104,103300,372708240,484,484,485,484,92
20240104,103200,372663647,485,485,485,485,0
20240104,103100,372663647,485,485,485,485,3242
20240104,103000,371091277,485,485,485,485,20483
20240104,102900,361157022,485,485,485,485,1
20240104,102800,361156537,485,485,485,485,847
20240104,102700,360745742,485,486,486,485,31
20240104,102600,360730706,486,486,486,486,86
20240104,102500,360688910,485,486,486,485,2
20240104,102400,360687939,485,486,486,485,2237
20240104,102300,359602990,486,486,486,486,1
20240104,102200,359602504,485,485,485,485,37245
20240104,102100,341538679,485,485,486,485,4116
20240104,102000,339542411,485,485,486,485,3022
20240104,101900,338076721,485,486,486,485,2699
20240104,101800,336765042,485,486,486,485,18960
20240104,101700,327552442,486,487,487,486,222
20240104,101600,327444536,488,487,488,487,39646
20240104,101500,308133622,488,488,488,488,30
20240104,101400,308118982,488,488,488,487,138
20240104,101300,308051736,488,488,488,488,3
20240104,101200,308050272,488,488,488,488,4446
20240104,101100,305880624,488,489,489,488,23103
20240104,101000,294606331,489,489,490,488,4487
20240104,100900,292408850,489,488,490,488,12933
20240104,100800,286084696,488,488,488,488,74
20240104,100700,286048584,488,488,488,487,9547
20240104,100600,281389731,488,487,489,487,17813
20240104,100500,272693501,487,488,488,487,7732
20240104,100400,268924913,488,489,489,488,17947
20240104,100300,260165405,489,488,489,488,1427
20240104,100200,259467702,488,488,488,488,538
20240104,100100,259205158,488,488,489,488,139
20240104,100000,259137307,489,488,489,487,22202
20240104,095900,248317666,487,488,488,487,1582
20240104,095800,247545654,489,489,489,489,103
20240104,095700,247495287,488,488,488,487,9902
20240104,095600,242663112,488,488,488,488,0
20240104,095500,242663112,488,487,488,486,16612
20240104,095400,234567904,487,487,487,487,5746
20240104,095300,231769602,487,487,487,487,50
20240104,095200,231745252,487,488,488,486,11818
20240104,095100,225990868,488,488,488,488,0
20240104,095000,225990868,488,488,488,487,23963
20240104,094900,214315464,488,488,488,488,1320
20240104,094800,213671304,488,488,488,487,1702
20240104,094700,212840828,487,486,487,485,11310
20240104,094600,207344052,486,486,486,486,2422
20240104,094500,206166960,486,486,486,486,16498
20240104,094400,198148932,486,486,486,486,1243
20240104,094300,197544834,486,486,486,486,2
20240104,094200,197543862,485,486,486,485,9113
20240104,094100,193116944,487,487,487,487,8
20240104,094000,193113048,487,486,487,486,140
20240104,093900,193044978,487,486,487,486,3132
20240104,093800,191522626,486,486,486,486,2273
20240104,093700,190417948,486,487,489,486,17014
20240104,093600,182140570,486,487,487,486,1201
20240104,093500,181555684,489,487,489,486,12363
20240104,093400,175535477,488,487,488,486,31834
20240104,093300,160037120,486,485,486,485,11235
20240104,093200,154584347,485,484,486,484,3733
20240104,093100,152774335,485,485,485,484,3613
20240104,093000,151023163,485,485,485,484,7040
20240104,092900,147610801,485,486,487,485,3143
20240104,092800,146083035,487,486,487,486,1170
20240104,092700,145513247,485,485,485,484,3263
20240104,092600,143932590,485,486,486,485,9237
20240104,092500,139452615,488,488,488,486,10855
20240104,092400,134170663,488,487,490,485,21508
20240104,092300,123681374,487,486,487,485,13280
20240104,092200,117224933,485,485,486,485,7126
20240104,092100,113767761,485,484,485,484,770
20240104,092000,113395078,484,482,484,482,1642
20240104,091900,112600725,483,483,483,482,6550
20240104,091800,109437325,484,483,484,483,4781
20240104,091700,107128087,482,482,482,481,34046
20240104,091600,90745068,482,484,484,482,17960
20240104,091500,82080640,484,485,486,484,14330
20240104,091400,75142152,486,484,486,484,17800
20240104,091300,66522576,484,484,484,484,977
20240104,091200,66049708,484,488,488,484,7547
20240104,091100,62383419,488,483,488,483,22900
20240104,091000,51250152,482,480,482,480,9660
20240104,090900,46602382,480,481,481,479,12949
20240104,090800,40386862,480,481,481,480,59
20240104,090700,40358540,481,481,482,480,16852
20240104,090600,32258155,482,482,482,482,1717
20240104,090500,31430561,482,487,489,482,4636
20240104,090400,29177505,486,481,486,481,26686
20240104,090300,16248635,481,479,481,479,10686
20240104,090200,11129930,478,479,479,478,1298
20240104,090100,10509461,479,479,480,479,7867
20240104,090000,6741166,481,478,481,478,14090