stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,192300,411038575,468,468,468,468,8644
20240105,192200,411038575,468,468,468,468,0
20240105,192100,411038575,468,468,468,468,0
20240105,192000,411038575,468,468,468,468,0
20240105,191900,411038575,468,468,468,468,0
20240105,191800,411038575,468,468,468,468,0
20240105,191700,411038575,468,468,468,468,0
20240105,191600,411038575,468,468,468,468,0
20240105,191500,411038575,468,468,468,468,0
20240105,191400,411038575,468,468,468,468,0
20240105,191300,411038575,468,468,468,468,0
20240105,191200,411038575,468,468,468,468,0
20240105,191100,411038575,468,468,468,468,0
20240105,191000,411038575,468,468,468,468,0
20240105,190900,411038575,468,468,468,468,0
20240105,190800,411038575,468,468,468,468,0
20240105,190700,411038575,468,468,468,468,0
20240105,190600,411038575,468,468,468,468,0
20240105,190500,411038575,468,468,468,468,0
20240105,190400,411038575,468,468,468,468,0
20240105,190300,411038575,468,468,468,468,0
20240105,190200,411038575,468,468,468,468,0
20240105,190100,411038575,468,468,468,468,0
20240105,190000,411038575,468,468,468,468,0
20240105,185900,411038575,468,468,468,468,0
20240105,185800,411038575,468,468,468,468,0
20240105,185700,411038575,468,468,468,468,0
20240105,185600,411038575,468,468,468,468,0
20240105,185500,411038575,468,468,468,468,0
20240105,185400,411038575,468,468,468,468,0
20240105,185300,411038575,468,468,468,468,8644
20240105,185200,411038575,468,468,468,468,0
20240105,185100,411038575,468,468,468,468,0
20240105,185000,411038575,468,468,468,468,0
20240105,184900,411038575,468,468,468,468,0
20240105,184800,411038575,468,468,468,468,0
20240105,184700,411038575,468,468,468,468,0
20240105,184600,411038575,468,468,468,468,0
20240105,184500,411038575,468,468,468,468,0
20240105,184400,411038575,468,468,468,468,0
20240105,184300,411038575,468,468,468,468,0
20240105,184200,411038575,468,468,468,468,0
20240105,184100,411038575,468,468,468,468,0
20240105,184000,411038575,468,468,468,468,0
20240105,183900,411038575,468,468,468,468,0
20240105,183800,411038575,468,468,468,468,0
20240105,183700,411038575,468,468,468,468,0
20240105,183600,411038575,468,468,468,468,0
20240105,183500,411038575,468,468,468,468,0
20240105,183400,411038575,468,468,468,468,0
20240105,183300,411038575,468,468,468,468,0
20240105,183200,411038575,468,468,468,468,0
20240105,183100,411038575,468,468,468,468,0
20240105,183000,411038575,468,468,468,468,0
20240105,182900,411038575,468,468,468,468,0
20240105,182800,411038575,468,468,468,468,0
20240105,182700,411038575,468,468,468,468,0
20240105,182600,411038575,468,468,468,468,0
20240105,182500,411038575,468,468,468,468,0
20240105,182400,411038575,468,468,468,468,0
20240105,182300,411038575,468,468,468,468,8644
20240105,182200,411038575,468,468,468,468,0
20240105,182100,411038575,468,468,468,468,0
20240105,182000,411038575,468,468,468,468,0
20240105,181900,411038575,468,468,468,468,0
20240105,181800,411038575,468,468,468,468,0
20240105,181700,411038575,468,468,468,468,0
20240105,181600,411038575,468,468,468,468,0
20240105,181500,411038575,468,468,468,468,0
20240105,181400,411038575,468,468,468,468,0
20240105,181300,411038575,468,468,468,468,0
20240105,181200,411038575,468,468,468,468,0
20240105,181100,411038575,468,468,468,468,0
20240105,181000,411038575,468,468,468,468,0
20240105,180900,411038575,468,468,468,468,0
20240105,180800,411038575,468,468,468,468,0
20240105,180700,411038575,468,468,468,468,0
20240105,180600,411038575,468,468,468,468,0
20240105,180500,411038575,468,468,468,468,0
20240105,180400,411038575,468,468,468,468,0
20240105,180300,411038575,468,468,468,468,0
20240105,180200,411038575,468,468,468,468,0
20240105,180100,411038575,468,468,468,468,0
20240105,180000,411038575,468,468,468,468,0
20240105,175900,411038575,468,468,468,468,0
20240105,175800,411038575,468,468,468,468,0
20240105,175700,411038575,468,468,468,468,0
20240105,175600,411038575,468,468,468,468,0
20240105,175500,411038575,468,468,468,468,0
20240105,175400,411038575,468,468,468,468,0
20240105,175300,411038575,468,468,468,468,8644
20240105,175200,411038575,468,468,468,468,0
20240105,175100,411038575,468,468,468,468,0
20240105,175000,411038575,468,468,468,468,0
20240105,174900,411038575,468,468,468,468,0
20240105,174800,411038575,468,468,468,468,0
20240105,174700,411038575,468,468,468,468,0
20240105,174600,411038575,468,468,468,468,0
20240105,174500,411038575,468,468,468,468,0
20240105,174400,411038575,468,468,468,468,0
20240105,174300,411038575,468,468,468,468,0
20240105,174200,411038575,468,468,468,468,0
20240105,174100,411038575,468,468,468,468,0
20240105,174000,411038575,468,468,468,468,0
20240105,173900,411038575,468,468,468,468,0
20240105,173800,411038575,468,468,468,468,0
20240105,173700,411038575,468,468,468,468,0
20240105,173600,411038575,468,468,468,468,0
20240105,173500,411038575,468,468,468,468,0
20240105,173400,411038575,468,468,468,468,0
20240105,173300,411038575,468,468,468,468,0
20240105,173200,411038575,468,468,468,468,0
20240105,173100,411038575,468,468,468,468,0
20240105,173000,411038575,468,468,468,468,0
20240105,172900,411038575,468,468,468,468,0
20240105,172800,411038575,468,468,468,468,0
20240105,172700,411038575,468,468,468,468,0
20240105,172600,411038575,468,468,468,468,0
20240105,172500,411038575,468,468,468,468,0
20240105,172400,411038575,468,468,468,468,0
20240105,172300,411038575,468,468,468,468,8644
20240105,172200,411038575,468,468,468,468,0
20240105,172100,411038575,468,468,468,468,0
20240105,172000,411038575,468,468,468,468,0
20240105,171900,411038575,468,468,468,468,0
20240105,171800,411038575,468,468,468,468,0
20240105,171700,411038575,468,468,468,468,0
20240105,171600,411038575,468,468,468,468,0
20240105,171500,411038575,468,468,468,468,0
20240105,171400,411038575,468,468,468,468,0
20240105,171300,411038575,468,468,468,468,0
20240105,171200,411038575,468,468,468,468,0
20240105,171100,411038575,468,468,468,468,0
20240105,171000,411038575,468,468,468,468,0
20240105,170900,411038575,468,468,468,468,0
20240105,170800,411038575,468,468,468,468,0
20240105,170700,411038575,468,468,468,468,0
20240105,170600,411038575,468,468,468,468,0
20240105,170500,411038575,468,468,468,468,0
20240105,170400,411038575,468,468,468,468,0
20240105,170300,411038575,468,468,468,468,0
20240105,170200,411038575,468,468,468,468,0
20240105,170100,411038575,468,468,468,468,0
20240105,170000,411038575,468,468,468,468,0
20240105,165900,411038575,468,468,468,468,0
20240105,165800,411038575,468,468,468,468,0
20240105,165700,411038575,468,468,468,468,0
20240105,165600,411038575,468,468,468,468,0
20240105,165500,411038575,468,468,468,468,0
20240105,165400,411038575,468,468,468,468,0
20240105,165300,411038575,468,468,468,468,8644
20240105,165200,411038575,468,468,468,468,0
20240105,165100,411038575,468,468,468,468,0
20240105,165000,411038575,468,468,468,468,0
20240105,164900,411038575,468,468,468,468,0
20240105,164800,411038575,468,468,468,468,0
20240105,164700,411038575,468,468,468,468,0
20240105,164600,411038575,468,468,468,468,0
20240105,164500,411038575,468,468,468,468,0
20240105,164400,411038575,468,468,468,468,0
20240105,164300,411038575,468,468,468,468,0
20240105,164200,411038575,468,468,468,468,0
20240105,164100,411038575,468,468,468,468,0
20240105,164000,411038575,468,468,468,468,0
20240105,163900,411038575,468,468,468,468,0
20240105,163800,411038575,468,468,468,468,0
20240105,163700,411038575,468,468,468,468,0
20240105,163600,411038575,468,468,468,468,0
20240105,163500,411038575,468,468,468,468,0
20240105,163400,411038575,468,468,468,468,0
20240105,163300,411038575,468,468,468,468,0
20240105,163200,411038575,468,468,468,468,0
20240105,163100,411038575,468,468,468,468,0
20240105,163000,411038575,468,468,468,468,0
20240105,162900,411038575,468,468,468,468,0
20240105,162800,411038575,468,468,468,468,0
20240105,162700,411038575,468,468,468,468,0
20240105,162600,411038575,468,468,468,468,0
20240105,162500,411038575,468,468,468,468,0
20240105,162400,411038575,468,468,468,468,0
20240105,162300,411038575,468,468,468,468,8644
20240105,162200,411038575,468,468,468,468,0
20240105,162100,411038575,468,468,468,468,0
20240105,162000,411038575,468,468,468,468,0
20240105,161900,411038575,468,468,468,468,0
20240105,161800,411038575,468,468,468,468,0
20240105,161700,411038575,468,468,468,468,0
20240105,161600,411038575,468,468,468,468,0
20240105,161500,411038575,468,468,468,468,0
20240105,161400,411038575,468,468,468,468,0
20240105,161300,411038575,468,468,468,468,0
20240105,161200,411038575,468,468,468,468,0
20240105,161100,411038575,468,468,468,468,0
20240105,161000,411038575,468,468,468,468,0
20240105,160900,411038575,468,468,468,468,0
20240105,160800,411038575,468,468,468,468,0
20240105,160700,411038575,468,468,468,468,0
20240105,160600,411038575,468,468,468,468,0
20240105,160500,411038575,468,468,468,468,0
20240105,160400,411038575,468,468,468,468,0
20240105,160300,411038575,468,468,468,468,0
20240105,160200,411038575,468,468,468,468,0
20240105,160100,411038575,468,468,468,468,0
20240105,160000,411038575,468,468,468,468,0
20240105,155900,411038575,468,468,468,468,0
20240105,155800,411038575,468,468,468,468,0
20240105,155700,411038575,468,468,468,468,0
20240105,155600,411038575,468,468,468,468,0
20240105,155500,411038575,468,468,468,468,0
20240105,155400,411038575,468,468,468,468,0
20240105,155300,411038575,468,468,468,468,8644
20240105,155200,411038575,468,468,468,468,0
20240105,155100,411038575,468,468,468,468,0
20240105,155000,411038575,468,468,468,468,0
20240105,154900,411038575,468,468,468,468,0
20240105,154800,411038575,468,468,468,468,0
20240105,154700,411038575,468,468,468,468,0
20240105,154600,411038575,468,468,468,468,0
20240105,154500,411038575,468,468,468,468,0
20240105,154400,411038575,468,468,468,468,0
20240105,154300,411038575,468,468,468,468,0
20240105,154200,411038575,468,468,468,468,0
20240105,154100,411038575,468,468,468,468,0
20240105,154000,411038575,468,468,468,468,0
20240105,153900,411038575,468,468,468,468,0
20240105,153800,411038575,468,468,468,468,0
20240105,153700,411038575,468,468,468,468,0
20240105,153600,411038575,468,468,468,468,0
20240105,153500,411038575,468,468,468,468,0
20240105,153400,411038575,468,468,468,468,0
20240105,153300,411038575,468,468,468,468,0
20240105,153200,411038575,468,468,468,468,0
20240105,153100,411038575,468,468,468,468,0
20240105,153000,411038575,468,468,468,468,8644
20240105,152900,406993183,468,468,468,468,0
20240105,152800,406993183,468,468,468,468,0
20240105,152700,406993183,468,468,468,468,0
20240105,152600,406993183,468,468,468,468,0
20240105,152500,406993183,468,468,468,468,0
20240105,152400,406993183,468,468,468,468,0
20240105,152300,406993183,468,468,468,468,0
20240105,152200,406993183,468,468,468,468,0
20240105,152100,406993183,468,468,468,468,0
20240105,152000,406993183,468,468,468,468,0
20240105,151900,406993183,468,467,468,464,6030
20240105,151800,404193843,468,468,468,468,3
20240105,151700,404192439,468,467,468,467,1053
20240105,151600,403700684,467,464,467,464,1474
20240105,151500,403012407,465,468,468,465,22446
20240105,151400,392566431,468,468,468,468,143
20240105,151300,392499507,468,468,468,468,1691
20240105,151200,391708119,468,468,468,468,776
20240105,151100,391344951,468,468,468,467,1195
20240105,151000,390786211,468,468,468,468,300
20240105,150900,390645811,468,468,468,468,6
20240105,150800,390643003,468,468,468,468,70
20240105,150700,390610243,468,468,468,468,56
20240105,150600,390584035,468,468,468,468,61
20240105,150500,390555487,468,468,468,468,200
20240105,150400,390461887,468,468,468,467,698
20240105,150300,390135321,467,467,467,467,0
20240105,150200,390135321,467,468,468,467,43
20240105,150100,390115237,468,468,468,468,30
20240105,150000,390101197,468,468,468,468,0
20240105,145900,390101197,468,467,468,465,101571
20240105,145800,342855361,468,468,468,468,0
20240105,145700,342855361,468,468,468,467,57
20240105,145600,342828733,468,468,468,467,104
20240105,145500,342780161,466,468,468,466,10946
20240105,145400,337679321,467,467,467,467,157
20240105,145300,337606002,467,467,467,467,709
20240105,145200,337274899,467,468,468,467,2032
20240105,145100,336325953,467,467,467,467,1141
20240105,145000,335793106,467,467,467,467,3822
20240105,144900,334008232,470,469,470,469,3603
20240105,144800,332318422,469,469,469,469,1
20240105,144700,332317953,467,469,469,467,112
20240105,144600,332265645,467,468,468,467,19385
20240105,144500,323206618,469,470,470,469,113
20240105,144400,323153618,469,469,469,469,50
20240105,144300,323130168,469,469,469,468,21
20240105,144200,323120329,469,469,470,469,304
20240105,144100,322977751,469,470,470,469,11
20240105,144000,322972590,469,469,469,469,10
20240105,143900,322967900,470,469,470,469,1318
20240105,143800,322349708,469,469,469,469,4382
20240105,143700,320294550,469,469,469,469,0
20240105,143600,320294550,469,469,469,469,0
20240105,143500,320294550,469,469,469,469,34
20240105,143400,320278604,469,469,469,469,20
20240105,143300,320269224,469,469,469,469,306
20240105,143200,320125710,469,469,469,469,32
20240105,143100,320110702,469,469,469,469,3807
20240105,143000,318325219,469,469,469,469,500
20240105,142900,318090719,471,470,471,470,9
20240105,142800,318086487,469,470,471,469,428
20240105,142700,317885740,471,470,471,470,3002
20240105,142600,316474798,471,469,471,469,542
20240105,142500,316220596,469,469,469,469,3
20240105,142400,316219189,469,470,470,469,1605
20240105,142300,315464846,469,471,471,469,2049
20240105,142200,314499844,471,468,471,468,3129
20240105,142100,313035466,469,471,471,469,1995
20240105,142000,312099569,471,471,471,471,801
20240105,141900,311722298,471,469,471,469,1763
20240105,141800,310895441,470,470,470,470,1
20240105,141700,310894971,470,470,470,470,6
20240105,141600,310892151,470,470,470,470,0
20240105,141500,310892151,470,470,470,470,141
20240105,141400,310825881,470,470,470,470,50
20240105,141300,310802381,470,470,470,470,0
20240105,141200,310802381,470,470,470,470,401
20240105,141100,310613911,470,470,470,470,4000
20240105,141000,308733911,470,470,470,470,0
20240105,140900,308733911,470,470,470,470,174
20240105,140800,308652131,470,470,470,470,2
20240105,140700,308651191,469,469,469,469,2238
20240105,140600,307601569,469,469,469,469,613
20240105,140500,307314072,469,469,469,469,54
20240105,140400,307288746,469,469,469,469,6
20240105,140300,307285932,469,469,469,468,82
20240105,140200,307247546,469,469,469,469,1021
20240105,140100,306768697,469,469,469,469,58
20240105,140000,306741495,470,468,470,468,6
20240105,135900,306738683,469,470,470,469,326
20240105,135800,306585489,470,470,470,470,2
20240105,135700,306584549,469,470,470,469,1004
20240105,135600,306113669,470,470,470,470,1069
20240105,135500,305611239,470,470,470,470,0
20240105,135400,305611239,470,470,470,470,106
20240105,135300,305561419,470,470,470,470,33
20240105,135200,305545909,469,469,469,469,8666
20240105,135100,301481555,469,469,469,469,449
20240105,135000,301270974,469,469,469,469,11291
20240105,134900,295975495,468,468,468,468,347
20240105,134800,295813099,468,468,468,468,72
20240105,134700,295779403,468,468,468,468,55
20240105,134600,295753663,468,468,468,468,200
20240105,134500,295660063,468,468,468,468,5
20240105,134400,295657723,468,468,468,468,21
20240105,134300,295647895,468,468,468,468,651
20240105,134200,295343227,468,468,468,468,182
20240105,134100,295258051,468,467,468,467,313
20240105,134000,295111848,467,467,467,466,2189
20240105,133900,294091689,465,467,467,465,5205
20240105,133800,291663589,468,468,468,468,0
20240105,133700,291663589,468,468,468,466,5649
20240105,133600,289029893,468,468,468,468,1
20240105,133500,289029425,468,468,468,466,30033
20240105,133400,275020195,469,469,469,469,0
20240105,133300,275020195,469,469,469,469,0
20240105,133200,275020195,469,469,469,469,5
20240105,133100,275017850,468,468,468,468,0
20240105,133000,275017850,468,468,468,468,1
20240105,132900,275017382,469,469,469,469,13
20240105,132800,275011285,469,469,469,469,627
20240105,132700,274717222,469,469,469,469,2
20240105,132600,274716284,470,468,470,468,26129
20240105,132500,262487906,468,468,468,468,21
20240105,132400,262478078,468,468,468,468,0
20240105,132300,262478078,468,468,468,468,272
20240105,132200,262350782,468,467,468,467,2299
20240105,132100,261277147,468,469,469,468,1304
20240105,132000,260665774,467,467,467,467,2411
20240105,131900,259539837,467,467,467,467,6175
20240105,131800,256656112,468,468,468,468,1
20240105,131700,256655644,468,467,468,467,5002
20240105,131600,254319709,467,470,470,467,8171
20240105,131500,250502019,470,469,470,469,11
20240105,131400,250496859,470,469,470,469,603
20240105,131300,250214050,470,468,470,467,39923
20240105,131200,231563900,470,470,470,470,1
20240105,131100,231563430,470,469,470,468,60621
20240105,131000,203160296,469,471,471,469,2190
20240105,130900,202133084,469,470,470,469,225
20240105,130800,202027539,470,470,470,470,1000
20240105,130700,201557539,470,470,470,470,0
20240105,130600,201557539,470,470,470,470,10583
20240105,130500,196583529,470,470,471,470,5069
20240105,130400,194201095,471,471,471,471,2
20240105,130300,194200153,471,471,471,471,6
20240105,130200,194197327,471,471,471,471,81
20240105,130100,194159176,470,470,470,470,3000
20240105,130000,192749176,471,471,471,471,0
20240105,125900,192749176,471,471,471,471,21
20240105,125800,192739285,470,470,470,470,2788
20240105,125700,191428925,472,472,472,472,0
20240105,125600,191428925,472,472,472,472,33
20240105,125500,191413349,472,471,472,471,155
20240105,125400,191340195,472,472,472,472,9
20240105,125300,191335947,472,472,472,472,103
20240105,125200,191287331,472,472,472,472,0
20240105,125100,191287331,472,472,472,472,11
20240105,125000,191282139,472,472,472,472,0
20240105,124900,191282139,472,472,472,472,1
20240105,124800,191281667,470,471,471,470,100
20240105,124700,191234666,470,471,471,470,501
20240105,124600,190999195,470,471,471,470,3500
20240105,124500,189353913,471,472,472,471,20
20240105,124400,189344483,472,472,472,472,211
20240105,124300,189244891,472,472,472,472,0
20240105,124200,189244891,472,472,472,472,1
20240105,124100,189244419,472,472,472,472,50
20240105,124000,189220819,472,472,472,472,9
20240105,123900,189216571,471,471,471,471,9
20240105,123800,189212332,471,471,471,471,100
20240105,123700,189165232,470,471,471,470,5042
20240105,123600,186794898,472,472,472,472,0
20240105,123500,186794898,472,472,472,472,0
20240105,123400,186794898,472,472,472,472,5
20240105,123300,186792538,472,472,472,472,0
20240105,123200,186792538,472,471,472,471,601
20240105,123100,186509466,471,472,472,471,18
20240105,123000,186500986,472,472,472,472,1
20240105,122900,186500514,472,472,472,472,90
20240105,122800,186458034,472,472,472,470,603
20240105,122700,186174370,472,471,472,471,501
20240105,122600,185938398,472,471,472,471,5847
20240105,122500,183184459,471,471,471,471,802
20240105,122400,182806717,471,471,471,471,109
20240105,122300,182755378,471,471,471,471,91
20240105,122200,182712517,472,472,472,472,1
20240105,122100,182712045,472,472,472,472,1
20240105,122000,182711573,472,471,472,470,5301
20240105,121900,180214800,471,472,472,471,5703
20240105,121800,177522985,472,472,472,472,10226
20240105,121700,172696313,473,473,473,473,500
20240105,121600,172459813,473,473,473,473,0
20240105,121500,172459813,473,473,473,473,0
20240105,121400,172459813,473,473,473,473,0
20240105,121300,172459813,473,473,473,473,16
20240105,121200,172452245,473,473,473,473,6
20240105,121100,172449407,473,472,473,472,535
20240105,121000,172196885,472,472,472,472,0
20240105,120900,172196885,472,473,473,472,3007
20240105,120800,170777576,474,473,474,473,9730
20240105,120700,166175284,474,473,474,473,279
20240105,120600,166043310,473,473,473,473,20
20240105,120500,166033850,473,473,473,473,123
20240105,120400,165975671,473,473,473,473,0
20240105,120300,165975671,473,473,473,473,0
20240105,120200,165975671,473,472,473,472,10021
20240105,120100,161237410,472,472,472,472,0
20240105,120000,161237410,472,472,472,472,5
20240105,115900,161235050,472,472,472,472,1
20240105,115800,161234578,472,472,472,472,1
20240105,115700,161234106,472,472,472,472,1300
20240105,115600,160620506,472,472,472,472,1310
20240105,115500,160002186,472,472,472,472,1176
20240105,115400,159447114,471,471,471,471,358
20240105,115300,159278496,470,470,470,470,0
20240105,115200,159278496,470,471,471,470,129
20240105,115100,159217814,471,471,471,471,31
20240105,115000,159203213,471,471,471,471,0
20240105,114900,159203213,471,471,471,471,0
20240105,114800,159203213,471,471,471,471,11
20240105,114700,159198032,471,470,471,470,5745
20240105,114600,156493325,470,471,471,470,3313
20240105,114500,154936214,471,470,471,470,2003
20240105,114400,153994803,471,471,471,471,0
20240105,114300,153994803,471,472,472,471,832
20240105,114200,153602930,472,472,472,472,1
20240105,114100,153602458,471,471,471,471,0
20240105,114000,153602458,471,471,471,471,3228
20240105,113900,152082070,471,471,471,471,10
20240105,113800,152077360,471,471,471,471,5001
20240105,113700,149721889,471,471,471,471,667
20240105,113600,149407732,470,471,471,470,1087
20240105,113500,148895756,471,471,471,471,7
20240105,113400,148892459,471,471,471,471,12
20240105,113300,148886807,471,471,472,471,27
20240105,113200,148874088,471,471,471,471,508
20240105,113100,148634820,470,471,471,470,15010
20240105,113000,141580019,472,472,472,472,0
20240105,112900,141580019,472,472,472,471,617
20240105,112800,141288899,472,472,472,472,1
20240105,112700,141288427,471,471,471,471,50
20240105,112600,141264877,471,472,472,471,4
20240105,112500,141262992,472,472,472,472,0
20240105,112400,141262992,472,471,472,471,45
20240105,112300,141241755,470,471,471,470,460
20240105,112200,141025545,471,471,471,471,2
20240105,112100,141024603,471,471,471,471,3
20240105,112000,141023190,470,471,471,470,98
20240105,111900,140977115,472,472,472,472,0
20240105,111800,140977115,472,472,472,472,0
20240105,111700,140977115,472,472,472,472,1
20240105,111600,140976643,469,470,470,469,2000
20240105,111500,140038337,470,472,472,470,50500
20240105,111400,116287264,472,472,472,472,474
20240105,111300,116063536,472,472,472,472,3423
20240105,111200,114447880,472,472,472,472,47
20240105,111100,114425696,472,472,472,472,1445
20240105,111000,113743656,472,472,472,472,0
20240105,110900,113743656,472,473,473,472,281
20240105,110800,113611022,473,473,473,473,46
20240105,110700,113589264,473,473,473,473,160
20240105,110600,113513584,473,473,473,473,50
20240105,110500,113489934,473,472,473,472,521
20240105,110400,113244021,472,472,472,472,410
20240105,110300,113050501,472,472,472,472,0
20240105,110200,113050501,472,474,474,472,102
20240105,110100,113002157,474,474,474,474,0
20240105,110000,113002157,474,474,474,474,2
20240105,105900,113001209,472,472,472,472,5000
20240105,105800,110641209,473,473,473,473,2
20240105,105700,110640263,473,473,473,473,346
20240105,105600,110476605,473,473,473,472,1002
20240105,105500,110002660,472,473,473,472,503
20240105,105400,109764744,473,473,473,473,67
20240105,105300,109733053,471,473,473,471,700
20240105,105200,109403153,473,472,473,472,8973
20240105,105100,105167896,472,472,472,472,3396
20240105,105000,103564984,472,471,472,471,2603
20240105,104900,102336468,471,471,471,471,376
20240105,104800,102159372,471,471,471,471,641
20240105,104700,101857461,471,470,471,470,1304
20240105,104600,101244079,471,471,471,471,1
20240105,104500,101243608,470,470,470,470,500
20240105,104400,101008608,471,471,471,471,500
20240105,104300,100773108,471,471,471,471,326
20240105,104200,100619562,470,470,470,469,2954
20240105,104100,99231282,470,471,471,470,1446
20240105,104000,98550962,471,471,471,471,0
20240105,103900,98550962,471,471,471,471,0
20240105,103800,98550962,471,471,471,471,0
20240105,103700,98550962,471,471,471,471,2
20240105,103600,98550020,471,471,471,469,7091
20240105,103500,95217941,472,472,472,472,3
20240105,103400,95216525,472,470,472,470,3611
20240105,103300,93515135,470,470,470,470,5
20240105,103200,93512785,471,472,472,471,5100
20240105,103100,91105685,472,472,472,472,0
20240105,103000,91105685,472,471,472,471,37
20240105,102900,91088255,472,472,472,472,3
20240105,102800,91086839,472,472,472,472,0
20240105,102700,91086839,472,471,472,471,6000
20240105,102600,88255839,472,472,472,472,2000
20240105,102500,87311839,472,471,472,471,10001
20240105,102400,82596368,470,470,470,470,0
20240105,102300,82596368,470,471,471,470,203
20240105,102200,82500756,471,472,472,471,67
20240105,102100,82469149,472,471,472,471,180
20240105,102000,82384192,471,471,471,471,81
20240105,101900,82346041,471,470,471,470,2512
20240105,101800,81165400,468,469,469,468,3800
20240105,101700,79383917,469,469,469,469,0
20240105,101600,79383917,469,470,470,469,1875
20240105,101500,78503242,470,470,470,470,1474
20240105,101400,77810462,470,471,471,470,209
20240105,101300,77712224,471,470,471,469,2440
20240105,101200,76567065,471,470,471,470,900
20240105,101100,76144064,471,471,471,471,102
20240105,101000,76096022,470,470,470,470,680
20240105,100900,75776422,470,471,471,470,2189
20240105,100800,74747452,471,472,472,471,510
20240105,100700,74507232,472,470,472,470,201
20240105,100600,74412760,472,472,472,472,0
20240105,100500,74412760,472,472,472,472,0
20240105,100400,74412760,472,472,472,472,19
20240105,100300,74403792,472,472,472,472,102
20240105,100200,74355648,472,471,472,471,21
20240105,100100,74345739,472,472,472,472,1
20240105,100000,74345267,472,472,472,470,1001
20240105,095900,73874792,473,473,473,473,0
20240105,095800,73874792,473,470,473,470,2985
20240105,095700,72471635,469,469,469,468,11243
20240105,095600,67200710,470,470,470,469,1663
20240105,095500,66420760,470,471,471,470,1344
20240105,095400,65789005,470,470,470,470,4000
20240105,095300,63909005,473,473,473,473,10
20240105,095200,63904275,473,473,473,470,9002
20240105,095100,59672328,474,474,474,474,106
20240105,095000,59622084,474,474,474,474,0
20240105,094900,59622084,474,472,474,471,5008
20240105,094800,57263310,471,473,473,471,5377
20240105,094700,54727704,473,474,474,473,165
20240105,094600,54649658,474,474,474,474,21
20240105,094500,54639704,474,473,474,473,504
20240105,094400,54401311,473,473,473,473,24
20240105,094300,54389959,473,473,473,473,325
20240105,094200,54236234,473,473,473,473,4
20240105,094100,54234342,473,473,473,473,705
20240105,094000,53900877,473,473,473,473,130
20240105,093900,53839387,473,472,473,471,11672
20240105,093800,48331715,472,472,473,471,4667
20240105,093700,46127711,473,474,474,473,5536
20240105,093600,43505913,474,474,474,474,12
20240105,093500,43500225,474,473,474,473,6
20240105,093400,43497382,474,474,474,474,11
20240105,093300,43492168,474,474,474,473,2777
20240105,093200,42178535,474,474,474,473,1937
20240105,093100,41260616,474,474,474,473,4177
20240105,093000,39281318,475,477,477,475,5595
20240105,092900,36623467,477,476,477,475,75
20240105,092800,36587760,476,476,477,476,2013
20240105,092700,35629571,477,478,478,477,430
20240105,092600,35424441,478,478,478,478,0
20240105,092500,35424441,478,478,478,478,932
20240105,092400,34978945,478,478,478,478,1
20240105,092300,34978467,478,476,478,476,5945
20240105,092200,32145627,476,476,476,475,63
20240105,092100,32115660,476,476,476,476,416
20240105,092000,31917644,476,476,476,475,1004
20240105,091900,31439742,476,476,476,474,2913
20240105,091800,30058809,476,474,476,474,2403
20240105,091700,28919783,474,473,474,473,3527
20240105,091600,27251460,474,473,474,473,4
20240105,091500,27249567,472,472,473,472,6531
20240105,091400,24164435,472,473,473,472,4040
20240105,091300,22254485,473,473,473,473,1062
20240105,091200,21752159,473,472,473,472,1001
20240105,091100,21279686,475,475,476,472,14830
20240105,091000,14264919,475,475,475,473,10264
20240105,090900,9410031,473,475,475,473,21
20240105,090800,9400058,475,473,475,473,714
20240105,090700,9061612,474,476,476,474,5053
20240105,090600,6664387,476,475,477,475,35
20240105,090500,6647746,477,477,477,477,165
20240105,090400,6569041,477,477,477,477,2
20240105,090300,6568087,477,477,477,474,9241
20240105,090200,2180272,477,478,478,476,16
20240105,090100,2172631,478,474,478,474,1595
20240105,090000,1410624,474,474,474,474,2976