stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,192300,383870258,463,463,463,463,15481
20240108,192200,383870258,463,463,463,463,0
20240108,192100,383870258,463,463,463,463,0
20240108,192000,383870258,463,463,463,463,0
20240108,191900,383870258,463,463,463,463,0
20240108,191800,383870258,463,463,463,463,0
20240108,191700,383870258,463,463,463,463,0
20240108,191600,383870258,463,463,463,463,0
20240108,191500,383870258,463,463,463,463,0
20240108,191400,383870258,463,463,463,463,0
20240108,191300,383870258,463,463,463,463,0
20240108,191200,383870258,463,463,463,463,0
20240108,191100,383870258,463,463,463,463,0
20240108,191000,383870258,463,463,463,463,0
20240108,190900,383870258,463,463,463,463,0
20240108,190800,383870258,463,463,463,463,0
20240108,190700,383870258,463,463,463,463,0
20240108,190600,383870258,463,463,463,463,0
20240108,190500,383870258,463,463,463,463,0
20240108,190400,383870258,463,463,463,463,0
20240108,190300,383870258,463,463,463,463,0
20240108,190200,383870258,463,463,463,463,0
20240108,190100,383870258,463,463,463,463,0
20240108,190000,383870258,463,463,463,463,0
20240108,185900,383870258,463,463,463,463,0
20240108,185800,383870258,463,463,463,463,0
20240108,185700,383870258,463,463,463,463,0
20240108,185600,383870258,463,463,463,463,0
20240108,185500,383870258,463,463,463,463,0
20240108,185400,383870258,463,463,463,463,0
20240108,185300,383870258,463,463,463,463,15481
20240108,185200,383870258,463,463,463,463,0
20240108,185100,383870258,463,463,463,463,0
20240108,185000,383870258,463,463,463,463,0
20240108,184900,383870258,463,463,463,463,0
20240108,184800,383870258,463,463,463,463,0
20240108,184700,383870258,463,463,463,463,0
20240108,184600,383870258,463,463,463,463,0
20240108,184500,383870258,463,463,463,463,0
20240108,184400,383870258,463,463,463,463,0
20240108,184300,383870258,463,463,463,463,0
20240108,184200,383870258,463,463,463,463,0
20240108,184100,383870258,463,463,463,463,0
20240108,184000,383870258,463,463,463,463,0
20240108,183900,383870258,463,463,463,463,0
20240108,183800,383870258,463,463,463,463,0
20240108,183700,383870258,463,463,463,463,0
20240108,183600,383870258,463,463,463,463,0
20240108,183500,383870258,463,463,463,463,0
20240108,183400,383870258,463,463,463,463,0
20240108,183300,383870258,463,463,463,463,0
20240108,183200,383870258,463,463,463,463,0
20240108,183100,383870258,463,463,463,463,0
20240108,183000,383870258,463,463,463,463,0
20240108,182900,383870258,463,463,463,463,0
20240108,182800,383870258,463,463,463,463,0
20240108,182700,383870258,463,463,463,463,0
20240108,182600,383870258,463,463,463,463,0
20240108,182500,383870258,463,463,463,463,0
20240108,182400,383870258,463,463,463,463,0
20240108,182300,383870258,463,463,463,463,15481
20240108,182200,383870258,463,463,463,463,0
20240108,182100,383870258,463,463,463,463,0
20240108,182000,383870258,463,463,463,463,0
20240108,181900,383870258,463,463,463,463,0
20240108,181800,383870258,463,463,463,463,0
20240108,181700,383870258,463,463,463,463,0
20240108,181600,383870258,463,463,463,463,0
20240108,181500,383870258,463,463,463,463,0
20240108,181400,383870258,463,463,463,463,0
20240108,181300,383870258,463,463,463,463,0
20240108,181200,383870258,463,463,463,463,0
20240108,181100,383870258,463,463,463,463,0
20240108,181000,383870258,463,463,463,463,0
20240108,180900,383870258,463,463,463,463,0
20240108,180800,383870258,463,463,463,463,0
20240108,180700,383870258,463,463,463,463,0
20240108,180600,383870258,463,463,463,463,0
20240108,180500,383870258,463,463,463,463,0
20240108,180400,383870258,463,463,463,463,0
20240108,180300,383870258,463,463,463,463,0
20240108,180200,383870258,463,463,463,463,0
20240108,180100,383870258,463,463,463,463,0
20240108,180000,383870258,463,463,463,463,0
20240108,175900,383870258,463,463,463,463,0
20240108,175800,383870258,463,463,463,463,0
20240108,175700,383870258,463,463,463,463,0
20240108,175600,383870258,463,463,463,463,0
20240108,175500,383870258,463,463,463,463,0
20240108,175400,383870258,463,463,463,463,0
20240108,175300,383870258,463,463,463,463,15481
20240108,175200,383870258,463,463,463,463,0
20240108,175100,383870258,463,463,463,463,0
20240108,175000,383870258,463,463,463,463,0
20240108,174900,383870258,463,463,463,463,0
20240108,174800,383870258,463,463,463,463,0
20240108,174700,383870258,463,463,463,463,0
20240108,174600,383870258,463,463,463,463,0
20240108,174500,383870258,463,463,463,463,0
20240108,174400,383870258,463,463,463,463,0
20240108,174300,383870258,463,463,463,463,0
20240108,174200,383870258,463,463,463,463,0
20240108,174100,383870258,463,463,463,463,0
20240108,174000,383870258,463,463,463,463,0
20240108,173900,383870258,463,463,463,463,0
20240108,173800,383870258,463,463,463,463,0
20240108,173700,383870258,463,463,463,463,0
20240108,173600,383870258,463,463,463,463,0
20240108,173500,383870258,463,463,463,463,0
20240108,173400,383870258,463,463,463,463,0
20240108,173300,383870258,463,463,463,463,0
20240108,173200,383870258,463,463,463,463,0
20240108,173100,383870258,463,463,463,463,0
20240108,173000,383870258,463,463,463,463,0
20240108,172900,383870258,463,463,463,463,0
20240108,172800,383870258,463,463,463,463,0
20240108,172700,383870258,463,463,463,463,0
20240108,172600,383870258,463,463,463,463,0
20240108,172500,383870258,463,463,463,463,0
20240108,172400,383870258,463,463,463,463,0
20240108,172300,383870258,463,463,463,463,15481
20240108,172200,383870258,463,463,463,463,0
20240108,172100,383870258,463,463,463,463,0
20240108,172000,383870258,463,463,463,463,0
20240108,171900,383870258,463,463,463,463,0
20240108,171800,383870258,463,463,463,463,0
20240108,171700,383870258,463,463,463,463,0
20240108,171600,383870258,463,463,463,463,0
20240108,171500,383870258,463,463,463,463,0
20240108,171400,383870258,463,463,463,463,0
20240108,171300,383870258,463,463,463,463,0
20240108,171200,383870258,463,463,463,463,0
20240108,171100,383870258,463,463,463,463,0
20240108,171000,383870258,463,463,463,463,0
20240108,170900,383870258,463,463,463,463,0
20240108,170800,383870258,463,463,463,463,0
20240108,170700,383870258,463,463,463,463,0
20240108,170600,383870258,463,463,463,463,0
20240108,170500,383870258,463,463,463,463,0
20240108,170400,383870258,463,463,463,463,0
20240108,170300,383870258,463,463,463,463,0
20240108,170200,383870258,463,463,463,463,0
20240108,170100,383870258,463,463,463,463,0
20240108,170000,383870258,463,463,463,463,0
20240108,165900,383870258,463,463,463,463,0
20240108,165800,383870258,463,463,463,463,0
20240108,165700,383870258,463,463,463,463,0
20240108,165600,383870258,463,463,463,463,0
20240108,165500,383870258,463,463,463,463,0
20240108,165400,383870258,463,463,463,463,0
20240108,165300,383870258,463,463,463,463,15481
20240108,165200,383870258,463,463,463,463,0
20240108,165100,383870258,463,463,463,463,0
20240108,165000,383870258,463,463,463,463,0
20240108,164900,383870258,463,463,463,463,0
20240108,164800,383870258,463,463,463,463,0
20240108,164700,383870258,463,463,463,463,0
20240108,164600,383870258,463,463,463,463,0
20240108,164500,383870258,463,463,463,463,0
20240108,164400,383870258,463,463,463,463,0
20240108,164300,383870258,463,463,463,463,0
20240108,164200,383870258,463,463,463,463,0
20240108,164100,383870258,463,463,463,463,0
20240108,164000,383870258,463,463,463,463,0
20240108,163900,383870258,463,463,463,463,0
20240108,163800,383870258,463,463,463,463,0
20240108,163700,383870258,463,463,463,463,0
20240108,163600,383870258,463,463,463,463,0
20240108,163500,383870258,463,463,463,463,0
20240108,163400,383870258,463,463,463,463,0
20240108,163300,383870258,463,463,463,463,0
20240108,163200,383870258,463,463,463,463,0
20240108,163100,383870258,463,463,463,463,0
20240108,163000,383870258,463,463,463,463,0
20240108,162900,383870258,463,463,463,463,0
20240108,162800,383870258,463,463,463,463,0
20240108,162700,383870258,463,463,463,463,0
20240108,162600,383870258,463,463,463,463,0
20240108,162500,383870258,463,463,463,463,0
20240108,162400,383870258,463,463,463,463,0
20240108,162300,383870258,463,463,463,463,15481
20240108,162200,383870258,463,463,463,463,0
20240108,162100,383870258,463,463,463,463,0
20240108,162000,383870258,463,463,463,463,0
20240108,161900,383870258,463,463,463,463,0
20240108,161800,383870258,463,463,463,463,0
20240108,161700,383870258,463,463,463,463,0
20240108,161600,383870258,463,463,463,463,0
20240108,161500,383870258,463,463,463,463,0
20240108,161400,383870258,463,463,463,463,0
20240108,161300,383870258,463,463,463,463,0
20240108,161200,383870258,463,463,463,463,0
20240108,161100,383870258,463,463,463,463,0
20240108,161000,383870258,463,463,463,463,0
20240108,160900,383870258,463,463,463,463,0
20240108,160800,383870258,463,463,463,463,0
20240108,160700,383870258,463,463,463,463,0
20240108,160600,383870258,463,463,463,463,0
20240108,160500,383870258,463,463,463,463,0
20240108,160400,383870258,463,463,463,463,0
20240108,160300,383870258,463,463,463,463,0
20240108,160200,383870258,463,463,463,463,0
20240108,160100,383870258,463,463,463,463,0
20240108,160000,383870258,463,463,463,463,0
20240108,155900,383870258,463,463,463,463,0
20240108,155800,383870258,463,463,463,463,0
20240108,155700,383870258,463,463,463,463,0
20240108,155600,383870258,463,463,463,463,0
20240108,155500,383870258,463,463,463,463,0
20240108,155400,383870258,463,463,463,463,0
20240108,155300,383870258,463,463,463,463,15481
20240108,155200,383870258,463,463,463,463,0
20240108,155100,383870258,463,463,463,463,0
20240108,155000,383870258,463,463,463,463,0
20240108,154900,383870258,463,463,463,463,0
20240108,154800,383870258,463,463,463,463,0
20240108,154700,383870258,463,463,463,463,0
20240108,154600,383870258,463,463,463,463,0
20240108,154500,383870258,463,463,463,463,0
20240108,154400,383870258,463,463,463,463,0
20240108,154300,383870258,463,463,463,463,0
20240108,154200,383870258,463,463,463,463,0
20240108,154100,383870258,463,463,463,463,0
20240108,154000,383870258,463,463,463,463,0
20240108,153900,383870258,463,463,463,463,0
20240108,153800,383870258,463,463,463,463,0
20240108,153700,383870258,463,463,463,463,0
20240108,153600,383870258,463,463,463,463,0
20240108,153500,383870258,463,463,463,463,0
20240108,153400,383870258,463,463,463,463,0
20240108,153300,383870258,463,463,463,463,0
20240108,153200,383870258,463,463,463,463,0
20240108,153100,383870258,463,463,463,463,0
20240108,153000,383870258,463,463,463,463,15481
20240108,152900,376702555,464,464,464,464,0
20240108,152800,376702555,464,464,464,464,0
20240108,152700,376702555,464,464,464,464,0
20240108,152600,376702555,464,464,464,464,0
20240108,152500,376702555,464,464,464,464,0
20240108,152400,376702555,464,464,464,464,0
20240108,152300,376702555,464,464,464,464,0
20240108,152200,376702555,464,464,464,464,0
20240108,152100,376702555,464,464,464,464,0
20240108,152000,376702555,464,464,464,464,0
20240108,151900,376702555,464,463,464,463,2614
20240108,151800,375492270,463,464,464,463,10555
20240108,151700,370605302,464,463,464,463,5058
20240108,151600,368263428,464,464,464,464,1
20240108,151500,368262964,463,463,463,463,25
20240108,151400,368251389,464,464,464,464,2
20240108,151300,368250461,463,463,463,463,2239
20240108,151200,367213804,463,463,463,463,10027
20240108,151100,362571303,464,464,464,464,1
20240108,151000,362570839,464,464,464,464,1
20240108,150900,362570375,464,464,464,463,258
20240108,150800,362450664,464,463,464,463,2004
20240108,150700,361522808,464,464,464,464,60
20240108,150600,361494968,464,464,464,464,2
20240108,150500,361494040,463,464,464,463,311
20240108,150400,361350036,464,464,464,464,64
20240108,150300,361320340,464,463,464,463,9636
20240108,150200,356851244,463,463,463,463,653
20240108,150100,356548905,462,464,464,462,1341
20240108,150000,355928001,463,464,464,463,14
20240108,145900,355921506,462,464,464,462,52
20240108,145800,355897380,464,465,465,462,50007
20240108,145700,332775733,464,465,465,464,401
20240108,145600,332589569,465,465,465,465,191
20240108,145500,332500754,465,465,465,465,0
20240108,145400,332500754,465,465,465,465,100
20240108,145300,332454254,465,465,465,465,1
20240108,145200,332453789,465,465,465,465,0
20240108,145100,332453789,465,465,465,465,4
20240108,145000,332451929,465,465,465,465,1095
20240108,144900,331942754,465,465,465,465,2
20240108,144800,331941824,465,465,465,465,0
20240108,144700,331941824,465,465,465,465,5
20240108,144600,331939499,465,465,465,465,4290
20240108,144500,329944649,464,464,464,464,0
20240108,144400,329944649,464,464,464,464,1084
20240108,144300,329441673,464,464,464,464,138
20240108,144200,329377641,464,464,464,464,2170
20240108,144100,328370761,465,465,465,465,202
20240108,144000,328276831,465,465,465,465,1
20240108,143900,328276366,465,465,465,465,5062
20240108,143800,325922536,465,465,465,465,51
20240108,143700,325898821,465,465,465,465,5032
20240108,143600,323558941,465,465,465,465,58
20240108,143500,323531971,465,465,465,465,9
20240108,143400,323527786,465,465,465,465,4
20240108,143300,323525926,465,464,465,464,2
20240108,143200,323524997,466,466,466,466,1
20240108,143100,323524531,465,465,465,465,1845
20240108,143000,322666606,464,465,465,464,203
20240108,142900,322572213,465,465,465,465,0
20240108,142800,322572213,465,464,465,462,35232
20240108,142700,306251634,465,465,465,465,6300
20240108,142600,303322134,465,465,465,465,0
20240108,142500,303322134,465,465,465,465,246
20240108,142400,303207744,465,466,466,465,4378
20240108,142300,301171973,466,465,466,465,2515
20240108,142200,299999997,465,466,466,465,10143
20240108,142100,295283359,466,466,466,466,442
20240108,142000,295077387,466,466,466,466,23
20240108,141900,295066669,466,466,466,465,464
20240108,141800,294850446,466,466,466,466,0
20240108,141700,294850446,466,466,466,466,0
20240108,141600,294850446,466,467,467,466,2
20240108,141500,294849513,466,467,467,466,801
20240108,141400,294476246,467,467,467,467,0
20240108,141300,294476246,467,467,467,467,0
20240108,141200,294476246,467,467,467,467,1311
20240108,141100,293864009,466,466,466,466,2150
20240108,141000,292862109,466,466,466,466,150
20240108,140900,292792209,466,466,466,466,10
20240108,140800,292787549,465,465,465,465,0
20240108,140700,292787549,465,465,465,465,1
20240108,140600,292787084,465,466,466,465,5
20240108,140500,292784755,466,466,466,466,1
20240108,140400,292784289,465,465,465,465,1
20240108,140300,292783824,465,466,466,465,719
20240108,140200,292449381,465,465,465,465,5075
20240108,140100,290089506,465,465,465,465,1124
20240108,140000,289566846,465,465,465,464,57
20240108,135900,289540342,465,465,465,464,361
20240108,135800,289372478,465,465,465,465,130
20240108,135700,289312028,465,465,465,465,8
20240108,135600,289308308,465,465,465,465,1052
20240108,135500,288819128,465,464,465,464,238
20240108,135400,288708459,464,465,465,464,8857
20240108,135300,284589957,466,466,466,466,610
20240108,135200,284305697,466,465,466,465,122
20240108,135100,284248846,466,466,466,466,344
20240108,135000,284088542,466,466,466,466,222
20240108,134900,283985090,466,466,466,466,4
20240108,134800,283983226,465,465,465,465,189
20240108,134700,283895341,465,464,465,464,10828
20240108,134600,278870264,463,465,465,463,41468
20240108,134500,259616126,465,466,466,465,111
20240108,134400,259564410,466,466,466,466,200
20240108,134300,259471210,465,466,466,465,3003
20240108,134200,258074813,466,466,466,466,416
20240108,134100,257880957,466,466,467,466,523
20240108,134000,257637235,467,466,467,466,74
20240108,133900,257602679,467,467,467,467,0
20240108,133800,257602679,467,467,467,467,4090
20240108,133700,255692649,465,467,467,465,201
20240108,133600,255599181,467,467,467,467,0
20240108,133500,255599181,467,465,467,465,3
20240108,133400,255597782,466,466,466,466,101
20240108,133300,255550716,466,466,466,466,150
20240108,133200,255480816,465,465,467,465,203
20240108,133100,255386021,467,467,467,467,131
20240108,133000,255324844,467,467,467,467,2
20240108,132900,255323910,467,465,467,465,22
20240108,132800,255313678,465,466,467,465,1495
20240108,132700,254617008,466,466,466,466,2
20240108,132600,254616076,465,465,465,465,2
20240108,132500,254615146,465,467,467,465,2
20240108,132400,254614214,467,467,467,467,0
20240108,132300,254614214,467,465,467,465,1002
20240108,132200,254148282,466,466,466,466,0
20240108,132100,254148282,466,466,466,466,180
20240108,132000,254064402,466,467,467,465,6556
20240108,131900,251015757,467,467,467,467,3
20240108,131800,251014356,467,466,467,466,101
20240108,131700,250967259,467,467,467,467,11
20240108,131600,250962122,467,467,467,467,51
20240108,131500,250938305,467,467,467,467,1
20240108,131400,250937838,465,465,465,465,0
20240108,131300,250937838,465,465,465,465,1000
20240108,131200,250472838,466,466,466,466,5
20240108,131100,250470508,466,466,466,466,109
20240108,131000,250419714,466,466,466,466,3170
20240108,130900,248942494,465,466,466,465,5
20240108,130800,248940167,466,466,466,466,1
20240108,130700,248939701,466,466,466,466,67
20240108,130600,248908479,465,465,465,465,223
20240108,130500,248804784,466,467,467,465,70063
20240108,130400,216188845,467,467,467,467,3
20240108,130300,216187444,467,468,468,467,1540
20240108,130200,215467264,468,468,468,468,2
20240108,130100,215466328,468,468,468,468,2
20240108,130000,215465392,468,468,468,468,6
20240108,125900,215462584,468,468,468,468,0
20240108,125800,215462584,468,468,468,468,1
20240108,125700,215462116,466,467,467,466,2000
20240108,125600,214528444,468,466,468,466,1029
20240108,125500,214047702,467,467,467,467,750
20240108,125400,213697452,466,466,466,466,2
20240108,125300,213696520,466,466,466,466,0
20240108,125200,213696520,466,468,468,466,5001
20240108,125100,211366030,468,468,468,468,8
20240108,125000,211362286,468,468,468,467,1116
20240108,124900,210840591,467,467,467,467,735
20240108,124800,210497346,467,467,468,467,103
20240108,124700,210449144,468,467,468,467,58
20240108,124600,210422006,467,467,467,467,31
20240108,124500,210407529,468,467,468,467,4
20240108,124400,210405659,468,468,468,468,0
20240108,124300,210405659,468,468,468,468,100
20240108,124200,210358859,468,468,468,468,2000
20240108,124100,209422859,468,467,468,467,127
20240108,124000,209363549,467,466,467,466,318
20240108,123900,209215260,467,468,468,467,238
20240108,123800,209104113,467,468,468,467,35
20240108,123700,209087767,467,467,467,466,444
20240108,123600,208880421,467,467,467,466,1423
20240108,123500,208215881,467,467,467,467,65
20240108,123400,208185526,467,467,467,467,1
20240108,123300,208185059,467,467,467,467,60
20240108,123200,208157039,467,467,467,467,1
20240108,123100,208156572,467,467,467,467,0
20240108,123000,208156572,467,467,467,466,503
20240108,122900,207921672,467,467,467,467,1
20240108,122800,207921205,467,467,467,467,1
20240108,122700,207920738,466,466,466,466,90
20240108,122600,207878798,466,466,466,466,0
20240108,122500,207878798,466,466,466,466,2400
20240108,122400,206760398,467,467,467,467,1
20240108,122300,206759931,467,467,467,467,6
20240108,122200,206757129,467,467,467,467,23
20240108,122100,206746388,467,467,467,466,2043
20240108,122000,205794307,467,466,467,466,64
20240108,121900,205764420,466,467,467,466,161
20240108,121800,205689373,467,467,467,467,4
20240108,121700,205687505,467,467,467,467,5
20240108,121600,205685170,467,467,467,467,178
20240108,121500,205602044,467,467,467,467,121
20240108,121400,205545537,467,467,467,467,33
20240108,121300,205530126,467,467,467,467,78
20240108,121200,205493700,468,467,468,467,817
20240108,121100,205112129,467,467,467,467,300
20240108,121000,204972029,468,467,468,467,20
20240108,120900,204962688,468,467,468,467,231
20240108,120800,204854810,468,467,468,467,259
20240108,120700,204733856,467,466,467,465,6023
20240108,120600,201927941,467,467,467,466,1022
20240108,120500,201451089,468,467,468,467,2
20240108,120400,201450154,467,468,468,467,2
20240108,120300,201449219,468,467,468,467,6
20240108,120200,201446413,468,468,468,468,3
20240108,120100,201445009,467,467,467,467,1
20240108,120000,201444542,467,467,468,467,4
20240108,115900,201442672,468,467,468,467,3
20240108,115800,201441270,467,467,467,467,36
20240108,115700,201424458,467,467,467,467,18
20240108,115600,201416052,467,467,467,467,504
20240108,115500,201180684,467,467,467,467,501
20240108,115400,200946717,466,467,467,466,4
20240108,115300,200944851,466,467,467,466,204
20240108,115200,200849785,467,467,467,467,437
20240108,115100,200645706,467,468,468,467,5000
20240108,115000,198310418,468,468,468,468,0
20240108,114900,198310418,468,468,468,468,0
20240108,114800,198310418,468,468,468,468,0
20240108,114700,198310418,468,468,468,468,0
20240108,114600,198310418,468,468,468,468,315
20240108,114500,198162998,468,468,468,468,500
20240108,114400,197928998,469,469,469,469,12
20240108,114300,197923370,469,469,469,469,0
20240108,114200,197923370,469,468,469,468,41
20240108,114100,197904180,468,468,468,468,50
20240108,114000,197880780,468,469,469,468,40
20240108,113900,197862050,469,468,469,468,148
20240108,113800,197792698,468,468,468,468,5972
20240108,113700,194997802,469,469,469,469,12
20240108,113600,194992174,469,469,469,469,200
20240108,113500,194898374,469,469,469,469,1
20240108,113400,194897905,469,469,469,468,214
20240108,113300,194797548,468,468,468,468,0
20240108,113200,194797548,468,468,469,468,3011
20240108,113100,193388399,469,469,469,469,0
20240108,113000,193388399,469,469,469,469,0
20240108,112900,193388399,469,469,469,469,500
20240108,112800,193153899,469,469,469,469,8
20240108,112700,193150147,469,469,469,469,0
20240108,112600,193150147,469,468,469,468,15
20240108,112500,193143122,468,469,469,468,11
20240108,112400,193137969,469,469,469,469,2
20240108,112300,193137031,468,468,468,468,1
20240108,112200,193136563,468,469,469,468,3002
20240108,112100,191731626,468,468,469,468,1926
20240108,112000,190830256,468,468,468,468,701
20240108,111900,190502188,468,468,468,468,2104
20240108,111800,189517516,468,468,468,468,1
20240108,111700,189517048,467,467,467,467,0
20240108,111600,189517048,467,468,468,467,61
20240108,111500,189488560,469,469,469,469,70
20240108,111400,189455730,468,468,469,468,4375
20240108,111300,187407531,467,467,467,467,0
20240108,111200,187407531,467,467,467,467,0
20240108,111100,187407531,467,467,467,467,211
20240108,111000,187308994,467,467,467,467,0
20240108,110900,187308994,467,466,467,466,9323
20240108,110800,182963470,465,466,466,465,3274
20240108,110700,181440060,466,466,466,466,13434
20240108,110600,175179816,466,466,466,466,5
20240108,110500,175177486,467,467,467,467,512
20240108,110400,174938382,467,467,467,467,17
20240108,110300,174930443,466,466,466,466,0
20240108,110200,174930443,466,466,466,466,0
20240108,110100,174930443,466,467,467,466,5012
20240108,110000,172594839,464,464,464,464,0
20240108,105900,172594839,464,464,464,464,0
20240108,105800,172594839,464,464,464,464,0
20240108,105700,172594839,464,467,467,464,20000
20240108,105600,163290997,467,468,468,467,32
20240108,105500,163276052,467,468,468,467,4910
20240108,105400,160980172,468,468,468,468,100
20240108,105300,160933372,469,469,469,469,11
20240108,105200,160928213,469,469,469,468,1682
20240108,105100,160141020,469,469,469,469,1
20240108,105000,160140551,468,470,470,468,11005
20240108,104900,154979121,470,470,470,470,2034
20240108,104800,154023141,470,470,470,469,401
20240108,104700,153834772,470,470,470,469,108
20240108,104600,153784013,470,469,470,469,7545
20240108,104500,150245307,470,470,470,470,1
20240108,104400,150244837,470,469,470,469,1101
20240108,104300,149728467,470,469,470,469,3170
20240108,104200,148241735,469,469,469,469,1
20240108,104100,148241266,469,469,469,469,1
20240108,104000,148240797,469,469,469,469,12
20240108,103900,148235169,469,469,469,469,1749
20240108,103800,147414888,469,469,469,469,0
20240108,103700,147414888,469,469,470,469,4868
20240108,103600,145131795,469,469,469,469,127
20240108,103500,145072232,469,469,469,469,418
20240108,103400,144876190,469,468,469,468,1994
20240108,103300,143941104,469,468,469,468,21134
20240108,103200,134050389,467,467,467,467,300
20240108,103100,133910289,468,467,468,467,1229
20240108,103000,133336324,467,467,467,467,444
20240108,102900,133128976,467,467,467,467,3
20240108,102800,133127575,466,466,466,466,1795
20240108,102700,132291105,466,466,466,466,5537
20240108,102600,129710863,466,466,466,466,0
20240108,102500,129710863,466,466,466,466,2
20240108,102400,129709931,464,466,466,464,5500
20240108,102300,127154107,465,465,465,465,176
20240108,102200,127072267,465,465,465,465,5405
20240108,102100,124558942,465,466,466,465,8351
20240108,102000,120675709,466,466,466,466,1078
20240108,101900,120173361,466,466,466,466,117
20240108,101800,120118839,466,465,466,465,208
20240108,101700,120022111,465,465,465,465,2
20240108,101600,120021181,466,466,466,466,5
20240108,101500,120018851,466,466,466,466,508
20240108,101400,119782123,466,466,466,466,34
20240108,101300,119766279,466,465,466,464,1018
20240108,101200,119293853,465,465,465,465,1
20240108,101100,119293388,465,466,466,464,9949
20240108,101000,114674497,466,465,466,465,191
20240108,100900,114585581,465,466,466,464,4944
20240108,100800,112286422,466,466,466,466,97
20240108,100700,112241220,466,467,467,466,124
20240108,100600,112183316,466,466,466,466,4
20240108,100500,112181452,466,466,466,466,1
20240108,100400,112180986,468,466,468,466,114
20240108,100300,112127748,468,466,468,466,1257
20240108,100200,111541912,466,465,466,465,1519
20240108,100100,110834558,466,466,466,466,1
20240108,100000,110834092,466,466,466,466,3
20240108,095900,110832694,466,465,466,465,102
20240108,095800,110785262,465,465,465,465,600
20240108,095700,110506262,466,466,466,466,530
20240108,095600,110259282,466,466,466,466,198
20240108,095500,110167014,466,466,466,466,3
20240108,095400,110165616,465,465,465,465,36
20240108,095300,110148876,465,465,465,465,0
20240108,095200,110148876,465,466,466,465,96
20240108,095100,110104234,466,466,466,466,26
20240108,095000,110092118,466,465,466,465,3960
20240108,094900,108250602,465,464,465,464,4197
20240108,094800,106303184,465,465,465,465,194
20240108,094700,106212974,465,465,465,464,1130
20240108,094600,105687612,465,465,465,465,0
20240108,094500,105687612,465,465,465,465,3208
20240108,094400,104195892,465,465,465,465,3942
20240108,094300,102362862,465,464,465,464,818
20240108,094200,101982493,464,465,465,464,1646
20240108,094100,101218104,465,464,465,464,6012
20240108,094000,98427123,465,464,465,464,399
20240108,093900,98241818,464,464,464,464,2
20240108,093800,98240890,463,464,464,463,13
20240108,093700,98234861,464,464,464,464,10
20240108,093600,98230221,464,465,465,464,9
20240108,093500,98226042,465,465,465,463,30043
20240108,093400,84306640,465,466,466,464,1629
20240108,093300,83549262,466,466,466,466,16
20240108,093200,83541806,466,466,467,465,35742
20240108,093100,66900026,466,466,466,465,3
20240108,093000,66898629,465,466,466,465,547
20240108,092900,66644152,465,466,466,465,1184
20240108,092800,66093582,466,466,466,465,578
20240108,092700,65824256,466,466,466,464,7986
20240108,092600,62117624,466,466,466,465,11298
20240108,092500,56854731,466,469,469,466,21505
20240108,092400,46827940,470,470,470,469,2529
20240108,092300,45641837,470,468,470,468,20
20240108,092200,45632472,468,470,470,468,2
20240108,092100,45631534,470,469,470,469,3001
20240108,092000,44224064,469,469,470,469,1657
20240108,091900,43446930,469,468,469,468,575
20240108,091800,43177256,470,468,470,468,1102
20240108,091700,42661517,467,468,468,467,63
20240108,091600,42632034,468,467,468,467,59
20240108,091500,42604428,468,468,468,467,9
20240108,091400,42600217,467,469,469,467,505
20240108,091300,42364374,469,469,469,469,7
20240108,091200,42361091,469,469,469,468,4215
20240108,091100,40388256,469,470,471,469,487
20240108,091000,40159369,470,469,470,469,1004
20240108,090900,39687981,467,470,470,466,13215
20240108,090800,33501404,470,470,470,470,316
20240108,090700,33352884,468,470,470,468,21104
20240108,090600,23434008,470,469,470,468,74
20240108,090500,23399249,469,469,469,469,0
20240108,090400,23399249,469,470,470,469,3292
20240108,090300,21852344,470,470,470,466,32584
20240108,090200,6665260,467,470,470,467,1064
20240108,090100,6168306,470,472,472,468,7595
20240108,090000,2610253,470,473,473,470,5527