stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,192300,660686869,473,473,473,473,17856
20240110,192200,660686869,473,473,473,473,0
20240110,192100,660686869,473,473,473,473,0
20240110,192000,660686869,473,473,473,473,0
20240110,191900,660686869,473,473,473,473,0
20240110,191800,660686869,473,473,473,473,0
20240110,191700,660686869,473,473,473,473,0
20240110,191600,660686869,473,473,473,473,0
20240110,191500,660686869,473,473,473,473,0
20240110,191400,660686869,473,473,473,473,0
20240110,191300,660686869,473,473,473,473,0
20240110,191200,660686869,473,473,473,473,0
20240110,191100,660686869,473,473,473,473,0
20240110,191000,660686869,473,473,473,473,0
20240110,190900,660686869,473,473,473,473,0
20240110,190800,660686869,473,473,473,473,0
20240110,190700,660686869,473,473,473,473,0
20240110,190600,660686869,473,473,473,473,0
20240110,190500,660686869,473,473,473,473,0
20240110,190400,660686869,473,473,473,473,0
20240110,190300,660686869,473,473,473,473,0
20240110,190200,660686869,473,473,473,473,0
20240110,190100,660686869,473,473,473,473,0
20240110,190000,660686869,473,473,473,473,0
20240110,185900,660686869,473,473,473,473,0
20240110,185800,660686869,473,473,473,473,0
20240110,185700,660686869,473,473,473,473,0
20240110,185600,660686869,473,473,473,473,0
20240110,185500,660686869,473,473,473,473,0
20240110,185400,660686869,473,473,473,473,0
20240110,185300,660686869,473,473,473,473,17856
20240110,185200,660686869,473,473,473,473,0
20240110,185100,660686869,473,473,473,473,0
20240110,185000,660686869,473,473,473,473,0
20240110,184900,660686869,473,473,473,473,0
20240110,184800,660686869,473,473,473,473,0
20240110,184700,660686869,473,473,473,473,0
20240110,184600,660686869,473,473,473,473,0
20240110,184500,660686869,473,473,473,473,0
20240110,184400,660686869,473,473,473,473,0
20240110,184300,660686869,473,473,473,473,0
20240110,184200,660686869,473,473,473,473,0
20240110,184100,660686869,473,473,473,473,0
20240110,184000,660686869,473,473,473,473,0
20240110,183900,660686869,473,473,473,473,0
20240110,183800,660686869,473,473,473,473,0
20240110,183700,660686869,473,473,473,473,0
20240110,183600,660686869,473,473,473,473,0
20240110,183500,660686869,473,473,473,473,0
20240110,183400,660686869,473,473,473,473,0
20240110,183300,660686869,473,473,473,473,0
20240110,183200,660686869,473,473,473,473,0
20240110,183100,660686869,473,473,473,473,0
20240110,183000,660686869,473,473,473,473,0
20240110,182900,660686869,473,473,473,473,0
20240110,182800,660686869,473,473,473,473,0
20240110,182700,660686869,473,473,473,473,0
20240110,182600,660686869,473,473,473,473,0
20240110,182500,660686869,473,473,473,473,0
20240110,182400,660686869,473,473,473,473,0
20240110,182300,660686869,473,473,473,473,17856
20240110,182200,660686869,473,473,473,473,0
20240110,182100,660686869,473,473,473,473,0
20240110,182000,660686869,473,473,473,473,0
20240110,181900,660686869,473,473,473,473,0
20240110,181800,660686869,473,473,473,473,0
20240110,181700,660686869,473,473,473,473,0
20240110,181600,660686869,473,473,473,473,0
20240110,181500,660686869,473,473,473,473,0
20240110,181400,660686869,473,473,473,473,0
20240110,181300,660686869,473,473,473,473,0
20240110,181200,660686869,473,473,473,473,0
20240110,181100,660686869,473,473,473,473,0
20240110,181000,660686869,473,473,473,473,0
20240110,180900,660686869,473,473,473,473,0
20240110,180800,660686869,473,473,473,473,0
20240110,180700,660686869,473,473,473,473,0
20240110,180600,660686869,473,473,473,473,0
20240110,180500,660686869,473,473,473,473,0
20240110,180400,660686869,473,473,473,473,0
20240110,180300,660686869,473,473,473,473,0
20240110,180200,660686869,473,473,473,473,0
20240110,180100,660686869,473,473,473,473,0
20240110,180000,660686869,473,473,473,473,0
20240110,175900,660686869,473,473,473,473,0
20240110,175800,660686869,473,473,473,473,0
20240110,175700,660686869,473,473,473,473,0
20240110,175600,660686869,473,473,473,473,0
20240110,175500,660686869,473,473,473,473,0
20240110,175400,660686869,473,473,473,473,0
20240110,175300,660686869,473,473,473,473,17856
20240110,175200,660686869,473,473,473,473,0
20240110,175100,660686869,473,473,473,473,0
20240110,175000,660686869,473,473,473,473,0
20240110,174900,660686869,473,473,473,473,0
20240110,174800,660686869,473,473,473,473,0
20240110,174700,660686869,473,473,473,473,0
20240110,174600,660686869,473,473,473,473,0
20240110,174500,660686869,473,473,473,473,0
20240110,174400,660686869,473,473,473,473,0
20240110,174300,660686869,473,473,473,473,0
20240110,174200,660686869,473,473,473,473,0
20240110,174100,660686869,473,473,473,473,0
20240110,174000,660686869,473,473,473,473,0
20240110,173900,660686869,473,473,473,473,0
20240110,173800,660686869,473,473,473,473,0
20240110,173700,660686869,473,473,473,473,0
20240110,173600,660686869,473,473,473,473,0
20240110,173500,660686869,473,473,473,473,0
20240110,173400,660686869,473,473,473,473,0
20240110,173300,660686869,473,473,473,473,0
20240110,173200,660686869,473,473,473,473,0
20240110,173100,660686869,473,473,473,473,0
20240110,173000,660686869,473,473,473,473,0
20240110,172900,660686869,473,473,473,473,0
20240110,172800,660686869,473,473,473,473,0
20240110,172700,660686869,473,473,473,473,0
20240110,172600,660686869,473,473,473,473,0
20240110,172500,660686869,473,473,473,473,0
20240110,172400,660686869,473,473,473,473,0
20240110,172300,660686869,473,473,473,473,17856
20240110,172200,660686869,473,473,473,473,0
20240110,172100,660686869,473,473,473,473,0
20240110,172000,660686869,473,473,473,473,0
20240110,171900,660686869,473,473,473,473,0
20240110,171800,660686869,473,473,473,473,0
20240110,171700,660686869,473,473,473,473,0
20240110,171600,660686869,473,473,473,473,0
20240110,171500,660686869,473,473,473,473,0
20240110,171400,660686869,473,473,473,473,0
20240110,171300,660686869,473,473,473,473,0
20240110,171200,660686869,473,473,473,473,0
20240110,171100,660686869,473,473,473,473,0
20240110,171000,660686869,473,473,473,473,0
20240110,170900,660686869,473,473,473,473,0
20240110,170800,660686869,473,473,473,473,0
20240110,170700,660686869,473,473,473,473,0
20240110,170600,660686869,473,473,473,473,0
20240110,170500,660686869,473,473,473,473,0
20240110,170400,660686869,473,473,473,473,0
20240110,170300,660686869,473,473,473,473,0
20240110,170200,660686869,473,473,473,473,0
20240110,170100,660686869,473,473,473,473,0
20240110,170000,660686869,473,473,473,473,0
20240110,165900,660686869,473,473,473,473,0
20240110,165800,660686869,473,473,473,473,0
20240110,165700,660686869,473,473,473,473,0
20240110,165600,660686869,473,473,473,473,0
20240110,165500,660686869,473,473,473,473,0
20240110,165400,660686869,473,473,473,473,0
20240110,165300,660686869,473,473,473,473,17856
20240110,165200,660686869,473,473,473,473,0
20240110,165100,660686869,473,473,473,473,0
20240110,165000,660686869,473,473,473,473,0
20240110,164900,660686869,473,473,473,473,0
20240110,164800,660686869,473,473,473,473,0
20240110,164700,660686869,473,473,473,473,0
20240110,164600,660686869,473,473,473,473,0
20240110,164500,660686869,473,473,473,473,0
20240110,164400,660686869,473,473,473,473,0
20240110,164300,660686869,473,473,473,473,0
20240110,164200,660686869,473,473,473,473,0
20240110,164100,660686869,473,473,473,473,0
20240110,164000,660686869,473,473,473,473,0
20240110,163900,660686869,473,473,473,473,0
20240110,163800,660686869,473,473,473,473,0
20240110,163700,660686869,473,473,473,473,0
20240110,163600,660686869,473,473,473,473,0
20240110,163500,660686869,473,473,473,473,0
20240110,163400,660686869,473,473,473,473,0
20240110,163300,660686869,473,473,473,473,0
20240110,163200,660686869,473,473,473,473,0
20240110,163100,660686869,473,473,473,473,0
20240110,163000,660686869,473,473,473,473,0
20240110,162900,660686869,473,473,473,473,0
20240110,162800,660686869,473,473,473,473,0
20240110,162700,660686869,473,473,473,473,0
20240110,162600,660686869,473,473,473,473,0
20240110,162500,660686869,473,473,473,473,0
20240110,162400,660686869,473,473,473,473,0
20240110,162300,660686869,473,473,473,473,17856
20240110,162200,660686869,473,473,473,473,0
20240110,162100,660686869,473,473,473,473,0
20240110,162000,660686869,473,473,473,473,0
20240110,161900,660686869,473,473,473,473,0
20240110,161800,660686869,473,473,473,473,0
20240110,161700,660686869,473,473,473,473,0
20240110,161600,660686869,473,473,473,473,0
20240110,161500,660686869,473,473,473,473,0
20240110,161400,660686869,473,473,473,473,0
20240110,161300,660686869,473,473,473,473,0
20240110,161200,660686869,473,473,473,473,0
20240110,161100,660686869,473,473,473,473,0
20240110,161000,660686869,473,473,473,473,0
20240110,160900,660686869,473,473,473,473,0
20240110,160800,660686869,473,473,473,473,0
20240110,160700,660686869,473,473,473,473,0
20240110,160600,660686869,473,473,473,473,0
20240110,160500,660686869,473,473,473,473,0
20240110,160400,660686869,473,473,473,473,0
20240110,160300,660686869,473,473,473,473,0
20240110,160200,660686869,473,473,473,473,0
20240110,160100,660686869,473,473,473,473,0
20240110,160000,660686869,473,473,473,473,0
20240110,155900,660686869,473,473,473,473,0
20240110,155800,660686869,473,473,473,473,0
20240110,155700,660686869,473,473,473,473,0
20240110,155600,660686869,473,473,473,473,0
20240110,155500,660686869,473,473,473,473,0
20240110,155400,660686869,473,473,473,473,0
20240110,155300,660686869,473,473,473,473,17856
20240110,155200,660686869,473,473,473,473,0
20240110,155100,660686869,473,473,473,473,0
20240110,155000,660686869,473,473,473,473,0
20240110,154900,660686869,473,473,473,473,0
20240110,154800,660686869,473,473,473,473,0
20240110,154700,660686869,473,473,473,473,0
20240110,154600,660686869,473,473,473,473,0
20240110,154500,660686869,473,473,473,473,0
20240110,154400,660686869,473,473,473,473,0
20240110,154300,660686869,473,473,473,473,0
20240110,154200,660686869,473,473,473,473,0
20240110,154100,660686869,473,473,473,473,0
20240110,154000,660686869,473,473,473,473,0
20240110,153900,660686869,473,473,473,473,0
20240110,153800,660686869,473,473,473,473,0
20240110,153700,660686869,473,473,473,473,0
20240110,153600,660686869,473,473,473,473,0
20240110,153500,660686869,473,473,473,473,0
20240110,153400,660686869,473,473,473,473,0
20240110,153300,660686869,473,473,473,473,0
20240110,153200,660686869,473,473,473,473,0
20240110,153100,660686869,473,473,473,473,0
20240110,153000,660686869,473,473,473,473,17856
20240110,152900,652240981,474,474,474,474,0
20240110,152800,652240981,474,474,474,474,0
20240110,152700,652240981,474,474,474,474,0
20240110,152600,652240981,474,474,474,474,0
20240110,152500,652240981,474,474,474,474,0
20240110,152400,652240981,474,474,474,474,0
20240110,152300,652240981,474,474,474,474,0
20240110,152200,652240981,474,474,474,474,0
20240110,152100,652240981,474,474,474,474,0
20240110,152000,652240981,474,474,474,474,0
20240110,151900,652240981,474,473,474,472,5585
20240110,151800,649599774,473,473,473,473,0
20240110,151700,649599774,473,474,474,473,4991
20240110,151600,647239027,475,474,475,473,3039
20240110,151500,645798566,474,474,474,473,1210
20240110,151400,645225032,474,474,474,474,5679
20240110,151300,642533186,474,473,474,472,7142
20240110,151200,639161259,474,473,474,472,10348
20240110,151100,634266801,472,472,472,472,2402
20240110,151000,633133057,472,472,472,472,2834
20240110,150900,631795409,473,473,473,473,3
20240110,150800,631793990,473,473,473,473,1137
20240110,150700,631256189,473,473,473,473,1101
20240110,150600,630735416,473,472,473,472,8
20240110,150500,630731638,473,473,473,473,0
20240110,150400,630731638,473,473,473,472,3770
20240110,150300,628952166,472,472,472,472,7072
20240110,150200,625614182,471,473,473,471,13134
20240110,150100,619424380,472,473,473,472,444
20240110,150000,619214768,472,471,472,471,998
20240110,145900,618743714,473,473,473,473,1
20240110,145800,618743241,473,473,473,473,1
20240110,145700,618742768,473,472,473,472,217
20240110,145600,618640327,472,472,472,472,46
20240110,145500,618618615,473,473,473,473,15
20240110,145400,618611520,473,473,473,473,500
20240110,145300,618375020,473,472,473,470,32382
20240110,145200,603122413,473,473,473,473,10
20240110,145100,603117683,474,474,474,474,0
20240110,145000,603117683,474,474,474,474,0
20240110,144900,603117683,474,473,474,473,41
20240110,144800,603098289,472,472,472,472,3491
20240110,144700,601450537,472,472,472,472,108
20240110,144600,601399561,472,474,474,472,1169
20240110,144500,600847597,474,474,474,474,0
20240110,144400,600847597,474,473,474,473,46
20240110,144300,600825819,473,474,474,473,556
20240110,144200,600562825,474,473,474,473,690
20240110,144100,600236450,473,474,474,473,24
20240110,144000,600225077,474,474,474,472,13
20240110,143900,600218935,473,473,473,473,1975
20240110,143800,599284760,473,473,473,473,13
20240110,143700,599278611,473,473,473,473,107
20240110,143600,599228000,474,473,474,473,2021
20240110,143500,598272049,472,473,473,472,5
20240110,143400,598269686,473,473,473,473,150
20240110,143300,598198736,473,473,473,473,3
20240110,143200,598197317,473,473,473,473,9
20240110,143100,598193060,473,473,473,473,0
20240110,143000,598193060,473,473,473,473,1450
20240110,142900,597507210,473,473,473,473,70
20240110,142800,597474100,472,472,472,472,100
20240110,142700,597426900,473,473,473,473,0
20240110,142600,597426900,473,473,473,473,20
20240110,142500,597417440,472,472,472,472,1707
20240110,142400,596611736,472,472,472,472,2
20240110,142300,596610792,473,473,473,473,381
20240110,142200,596430579,473,473,473,473,12
20240110,142100,596424903,473,473,473,473,5
20240110,142000,596422538,473,473,473,473,168
20240110,141900,596343074,474,474,474,474,49
20240110,141800,596319848,474,472,474,472,12176
20240110,141700,590572722,471,473,473,471,27650
20240110,141600,577535457,473,473,473,473,51
20240110,141500,577511334,474,473,474,473,5
20240110,141400,577508968,474,473,474,473,2
20240110,141300,577508021,473,473,473,473,40
20240110,141200,577489101,473,473,473,473,159
20240110,141100,577413894,473,473,473,473,214
20240110,141000,577312672,473,473,473,473,2875
20240110,140900,575952797,473,473,473,473,10
20240110,140800,575948067,474,474,474,474,501
20240110,140700,575710593,474,474,474,474,0
20240110,140600,575710593,474,474,474,474,1208
20240110,140500,575138001,473,473,473,473,0
20240110,140400,575138001,473,473,473,473,0
20240110,140300,575138001,473,473,473,473,0
20240110,140200,575138001,473,473,473,473,0
20240110,140100,575138001,473,473,473,473,0
20240110,140000,575138001,473,472,473,472,10943
20240110,135900,569967005,473,473,473,473,1727
20240110,135800,569150134,473,471,473,471,6234
20240110,135700,566210520,473,473,473,471,10562
20240110,135600,561221563,471,473,473,471,4563
20240110,135500,559068956,472,473,473,472,5650
20240110,135400,556402006,473,473,473,473,358
20240110,135300,556232672,473,473,473,473,5
20240110,135200,556230307,473,473,473,473,1
20240110,135100,556229834,471,471,471,471,0
20240110,135000,556229834,471,472,472,471,4799
20240110,134900,553964719,474,474,474,474,0
20240110,134800,553964719,474,474,474,474,9
20240110,134700,553960453,474,472,474,472,201
20240110,134600,553865181,474,472,474,472,2009
20240110,134500,552914933,472,472,473,472,13454
20240110,134400,546564644,472,472,472,472,80
20240110,134300,546526884,472,471,472,471,6414
20240110,134200,543501590,471,471,471,471,1086
20240110,134100,542990084,471,470,471,470,1059
20240110,134000,542492353,471,472,472,471,877
20240110,133900,542079256,472,472,472,472,1200
20240110,133800,541512856,472,472,472,472,2
20240110,133700,541511912,471,472,472,471,18800
20240110,133600,532657011,472,472,472,472,171
20240110,133500,532576299,472,473,473,472,11982
20240110,133400,526920765,473,472,473,472,4231
20240110,133300,524920557,473,473,473,473,3
20240110,133200,524919138,473,473,473,473,0
20240110,133100,524919138,473,473,473,473,5
20240110,133000,524916773,472,472,472,472,10
20240110,132900,524912053,472,474,474,472,244
20240110,132800,524796477,472,472,472,472,0
20240110,132700,524796477,472,473,473,472,48
20240110,132600,524773803,473,473,473,473,6000
20240110,132500,521935803,472,472,472,472,300
20240110,132400,521794203,472,472,472,472,1
20240110,132300,521793731,473,473,473,473,0
20240110,132200,521793731,473,473,473,473,0
20240110,132100,521793731,473,473,473,473,8
20240110,132000,521789947,472,472,472,472,229
20240110,131900,521681859,472,471,472,471,11549
20240110,131800,516230931,472,473,473,472,2870
20240110,131700,514876290,473,473,473,473,0
20240110,131600,514876290,473,473,473,473,200
20240110,131500,514781690,472,473,473,472,2
20240110,131400,514780745,473,473,473,473,61
20240110,131300,514751892,474,474,474,474,0
20240110,131200,514751892,474,474,474,474,124
20240110,131100,514693116,472,473,473,472,4230
20240110,131000,512693756,472,472,472,472,1700
20240110,130900,511891356,471,471,471,471,0
20240110,130800,511891356,471,471,471,471,0
20240110,130700,511891356,471,472,472,471,8899
20240110,130600,507692481,473,473,473,472,7809
20240110,130500,504001617,473,473,473,473,100
20240110,130400,503954317,473,473,473,473,122
20240110,130300,503896611,473,473,473,473,100
20240110,130200,503849311,473,473,473,473,1
20240110,130100,503848838,473,473,473,473,167
20240110,130000,503769847,473,473,473,473,1
20240110,125900,503769374,472,472,472,472,1891
20240110,125800,502876822,473,473,473,473,20
20240110,125700,502867362,472,472,472,472,6156
20240110,125600,499961730,472,472,472,472,3
20240110,125500,499960314,472,472,472,471,304
20240110,125400,499817126,472,473,473,472,1002
20240110,125300,499343181,473,473,473,472,859
20240110,125200,498937731,473,473,473,473,1996
20240110,125100,497993623,473,473,473,473,1
20240110,125000,497993150,470,473,473,470,60228
20240110,124900,469615076,472,472,474,472,3
20240110,124800,469613658,473,473,473,473,1183
20240110,124700,469054099,473,473,473,473,10
20240110,124600,469049369,473,473,473,473,9
20240110,124500,469045112,472,473,473,472,3
20240110,124400,469043694,472,472,472,472,5692
20240110,124300,466357070,473,472,473,472,2807
20240110,124200,465031954,472,472,472,472,55105
20240110,124100,439022394,473,474,474,473,5
20240110,124000,439020025,472,472,472,472,0
20240110,123900,439020025,472,472,472,472,1
20240110,123800,439019553,472,474,474,472,22
20240110,123700,439009165,474,474,474,474,8
20240110,123600,439005373,473,473,473,473,7
20240110,123500,439002062,473,473,473,472,33
20240110,123400,438986454,473,474,474,473,74
20240110,123300,438951430,473,474,474,473,31
20240110,123200,438936766,473,474,474,473,4734
20240110,123100,436697579,474,474,474,473,2805
20240110,123000,435370796,474,474,474,474,0
20240110,122900,435370796,474,474,474,474,62
20240110,122800,435341408,473,473,473,473,4400
20240110,122700,433260208,473,473,473,473,60
20240110,122600,433231828,472,472,472,472,0
20240110,122500,433231828,472,473,473,472,2214
20240110,122400,432186620,473,473,473,473,20
20240110,122300,432177160,472,473,473,472,5091
20240110,122200,429774103,474,474,474,474,7
20240110,122100,429770785,474,474,474,474,1
20240110,122000,429770311,474,473,474,473,2483
20240110,121900,428595750,473,473,473,473,1
20240110,121800,428595277,473,473,473,473,0
20240110,121700,428595277,473,473,473,473,14
20240110,121600,428588655,473,473,473,472,2830
20240110,121500,427252893,473,473,473,473,0
20240110,121400,427252893,473,473,473,473,17
20240110,121300,427244852,473,472,473,472,2279
20240110,121200,426166886,472,473,473,472,14057
20240110,121100,419517931,473,474,474,473,21860
20240110,121000,409164658,474,474,474,474,212
20240110,120900,409064170,474,474,474,474,1
20240110,120800,409063696,474,474,474,474,99
20240110,120700,409016770,474,474,474,474,0
20240110,120600,409016770,474,474,474,474,200
20240110,120500,408921970,474,474,474,474,0
20240110,120400,408921970,474,474,474,474,859
20240110,120300,408514804,474,474,474,474,1000
20240110,120200,408040804,474,473,474,473,9305
20240110,120100,403639537,474,474,474,473,1040
20240110,120000,403147577,473,473,473,473,0
20240110,115900,403147577,473,473,473,473,0
20240110,115800,403147577,473,473,473,473,1038
20240110,115700,402656603,473,473,473,473,21371
20240110,115600,392548120,474,474,474,474,0
20240110,115500,392548120,474,474,474,474,1000
20240110,115400,392074120,474,474,474,474,0
20240110,115300,392074120,474,473,474,473,45
20240110,115200,392052830,474,474,474,474,1
20240110,115100,392052356,473,473,473,473,5000
20240110,115000,389687356,474,474,474,474,0
20240110,114900,389687356,474,474,474,474,400
20240110,114800,389497756,474,474,474,474,302
20240110,114700,389354608,474,474,474,474,4
20240110,114600,389352712,474,475,475,474,1307
20240110,114500,388733178,474,474,474,473,471
20240110,114400,388510393,474,474,474,474,54
20240110,114300,388484797,474,474,474,474,442
20240110,114200,388275289,474,473,474,473,2601
20240110,114100,387044916,473,473,473,473,3046
20240110,114000,385604158,473,474,474,473,21691
20240110,113900,375344075,474,474,474,474,14
20240110,113800,375337439,474,474,474,474,59
20240110,113700,375309473,473,473,473,473,0
20240110,113600,375309473,473,474,474,473,34
20240110,113500,375293387,473,473,473,473,1061
20240110,113400,374791534,474,474,475,474,918
20240110,113300,374356400,474,474,474,474,2
20240110,113200,374355452,475,474,476,474,4569
20240110,113100,372189740,473,474,474,473,272
20240110,113000,372061082,475,475,475,475,50
20240110,112900,372037332,475,475,475,475,1824
20240110,112800,371170932,474,474,475,474,5726
20240110,112700,368456807,474,475,475,474,9820
20240110,112600,363798087,474,475,475,474,204
20240110,112500,363701188,475,475,475,475,216
20240110,112400,363598588,474,474,474,474,6300
20240110,112300,360612388,474,475,475,474,6072
20240110,112200,357733188,475,475,475,475,3
20240110,112100,357731763,475,475,475,475,656
20240110,112000,357420163,475,475,475,475,1152
20240110,111900,356872963,475,475,475,475,1413
20240110,111800,356201788,475,475,476,474,6502
20240110,111700,353116337,475,475,475,475,4000
20240110,111600,351216337,475,475,475,475,3000
20240110,111500,349791337,475,475,475,475,3001
20240110,111400,348365862,475,475,475,474,3786
20240110,111300,346567513,475,477,477,475,4933
20240110,111200,344224332,477,477,477,477,21
20240110,111100,344214315,477,477,477,477,0
20240110,111000,344214315,477,477,477,477,5683
20240110,110900,341503524,477,476,477,475,303
20240110,110800,341359197,475,475,475,475,1925
20240110,110700,340444822,475,475,475,475,7130
20240110,110600,337058072,475,475,475,475,2300
20240110,110500,335965572,477,477,477,477,1
20240110,110400,335965095,475,475,475,475,11495
20240110,110300,330504970,475,475,475,475,200
20240110,110200,330409970,475,475,475,475,500
20240110,110100,330172470,474,475,475,474,3000
20240110,110000,328750136,475,475,475,475,0
20240110,105900,328750136,475,475,475,475,13479
20240110,105800,322347611,476,476,476,476,3131
20240110,105700,320857255,476,476,476,476,24131
20240110,105600,309370899,477,477,477,477,34
20240110,105500,309354681,477,477,477,477,3
20240110,105400,309353250,477,476,477,476,366
20240110,105300,309178685,476,477,477,476,3
20240110,105200,309177256,476,476,476,475,773
20240110,105100,308809309,476,476,476,475,6266
20240110,105000,305831925,476,476,476,476,39
20240110,104900,305813361,476,476,477,475,707
20240110,104800,305477363,477,477,477,476,2051
20240110,104700,304500884,477,477,477,477,4
20240110,104600,304498976,477,477,477,477,4
20240110,104500,304497068,476,478,478,476,3005
20240110,104400,303060688,478,478,478,478,93
20240110,104300,303016234,478,479,479,477,944
20240110,104200,302565934,479,479,479,479,0
20240110,104100,302565934,479,479,479,479,0
20240110,104000,302565934,479,478,480,478,10878
20240110,103900,297366246,479,478,479,478,211
20240110,103800,297265377,478,478,478,478,2375
20240110,103700,296130127,478,476,478,475,4192
20240110,103600,294137180,476,477,477,476,8846
20240110,103500,289919484,477,477,477,477,0
20240110,103400,289919484,477,476,477,476,40
20240110,103300,289900434,475,475,475,475,0
20240110,103200,289900434,475,474,475,473,7990
20240110,103100,286114493,474,476,476,474,14936
20240110,103000,279031419,476,476,476,476,137
20240110,102900,278966207,476,476,476,476,100
20240110,102800,278918607,476,476,476,476,1214
20240110,102700,278340743,476,476,476,475,105
20240110,102600,278290865,476,476,476,475,4758
20240110,102500,276026857,476,476,476,475,5223
20240110,102400,273545909,476,476,476,476,0
20240110,102300,273545909,476,476,476,476,360
20240110,102200,273374549,476,475,476,475,1741
20240110,102100,272547564,475,475,475,475,822
20240110,102000,272157114,475,477,477,475,26501
20240110,101900,259568347,477,477,477,477,1
20240110,101800,259567870,477,476,477,476,338
20240110,101700,259406782,476,476,476,475,2318
20240110,101600,258304708,476,477,477,476,14421
20240110,101500,251440311,477,477,477,477,832
20240110,101400,251043447,477,477,478,477,2211
20240110,101300,249988794,480,480,480,480,10
20240110,101200,249983994,480,480,480,480,0
20240110,101100,249983994,480,480,480,480,10
20240110,101000,249979194,478,478,478,478,3
20240110,100900,249977760,480,478,480,478,2301
20240110,100800,248877822,478,477,478,477,1200
20240110,100700,248305222,476,478,478,476,2944
20240110,100600,246900949,478,478,478,478,80
20240110,100500,246862709,477,478,478,477,2114
20240110,100400,245854319,478,478,478,478,120
20240110,100300,245796959,478,478,478,477,212
20240110,100200,245695805,478,478,478,478,528
20240110,100100,245443421,478,477,478,477,921
20240110,100000,245004068,477,476,477,476,8990
20240110,095900,240724278,477,476,477,476,3150
20240110,095800,239224818,477,477,478,477,36528
20240110,095700,221800952,477,478,479,477,42437
20240110,095600,201557970,477,478,478,477,14950
20240110,095500,194415649,478,479,479,478,12679
20240110,095400,188355057,479,479,479,479,1165
20240110,095300,187797022,478,479,479,478,2397
20240110,095200,186650769,479,479,479,479,75
20240110,095100,186614844,480,479,480,478,7237
20240110,095000,183149502,481,480,481,480,140
20240110,094900,183082262,481,481,481,481,18
20240110,094800,183073604,481,481,481,480,285
20240110,094700,182936644,481,479,481,479,1615
20240110,094600,182162629,479,480,480,479,16986
20240110,094500,174026333,480,480,481,480,129
20240110,094400,173964412,480,481,481,479,215
20240110,094300,173861205,479,480,480,479,1001
20240110,094200,173380726,480,480,480,480,0
20240110,094100,173380726,480,480,480,480,252
20240110,094000,173259766,480,480,480,480,752
20240110,093900,172898806,480,480,480,480,50
20240110,093800,172874806,480,480,480,480,74
20240110,093700,172839286,479,479,479,479,6490
20240110,093600,169730576,479,479,479,479,2118
20240110,093500,168716054,479,480,480,479,1654
20240110,093400,167923787,480,480,480,480,111
20240110,093300,167870507,478,480,480,478,82
20240110,093200,167831217,478,479,479,478,4270
20240110,093100,165788516,479,480,481,478,2092
20240110,093000,164784365,480,482,482,479,8784
20240110,092900,160576559,482,482,482,482,1
20240110,092800,160576077,481,482,482,480,16313
20240110,092700,152743023,480,482,482,480,3352
20240110,092600,151134029,480,481,482,480,1087
20240110,092500,150612223,481,481,483,481,8104
20240110,092400,146710940,482,482,482,480,1602
20240110,092300,145941804,481,480,481,480,870
20240110,092200,145523423,480,480,481,479,645
20240110,092100,145214269,481,480,481,478,9175
20240110,092000,140810272,479,479,479,479,2307
20240110,091900,139705219,479,478,479,478,3685
20240110,091800,137943783,478,480,480,477,11902
20240110,091700,132254246,480,479,480,479,1604
20240110,091600,131485436,479,478,479,477,36037
20240110,091500,114291880,479,479,479,479,2
20240110,091400,114290922,477,477,477,475,23625
20240110,091300,103036894,477,478,478,477,5623
20240110,091200,100354073,478,479,479,478,12
20240110,091100,100348326,479,477,479,477,15450
20240110,091000,92978612,479,480,480,477,7055
20240110,090900,89610036,478,480,480,478,386
20240110,090800,89424776,478,480,480,478,45033
20240110,090700,67830023,480,479,480,479,5804
20240110,090600,65049904,479,479,479,478,2665
20240110,090500,63773671,479,482,483,479,17349
20240110,090400,55431424,483,481,483,481,5318
20240110,090300,52869083,481,483,483,481,3492
20240110,090200,51185619,483,483,484,483,2665
20240110,090100,49898374,481,483,483,480,20645
20240110,090000,39966801,484,488,493,484,81891