stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,204000,239720667,829,829,829,829,6027
20240108,203900,239720667,829,829,829,829,0
20240108,203800,239720667,829,829,829,829,0
20240108,203700,239720667,829,829,829,829,0
20240108,203600,239720667,829,829,829,829,0
20240108,203500,239720667,829,829,829,829,0
20240108,203400,239720667,829,829,829,829,0
20240108,203300,239720667,829,829,829,829,0
20240108,203200,239720667,829,829,829,829,0
20240108,203100,239720667,829,829,829,829,0
20240108,203000,239720667,829,829,829,829,0
20240108,202900,239720667,829,829,829,829,0
20240108,202800,239720667,829,829,829,829,0
20240108,202700,239720667,829,829,829,829,0
20240108,202600,239720667,829,829,829,829,0
20240108,202500,239720667,829,829,829,829,0
20240108,202400,239720667,829,829,829,829,0
20240108,202300,239720667,829,829,829,829,0
20240108,202200,239720667,829,829,829,829,0
20240108,202100,239720667,829,829,829,829,0
20240108,202000,239720667,829,829,829,829,0
20240108,201900,239720667,829,829,829,829,0
20240108,201800,239720667,829,829,829,829,0
20240108,201700,239720667,829,829,829,829,0
20240108,201600,239720667,829,829,829,829,0
20240108,201500,239720667,829,829,829,829,0
20240108,201400,239720667,829,829,829,829,0
20240108,201300,239720667,829,829,829,829,0
20240108,201200,239720667,829,829,829,829,0
20240108,201100,239720667,829,829,829,829,0
20240108,201000,239720667,829,829,829,829,6027
20240108,200900,239720667,829,829,829,829,0
20240108,200800,239720667,829,829,829,829,0
20240108,200700,239720667,829,829,829,829,0
20240108,200600,239720667,829,829,829,829,0
20240108,200500,239720667,829,829,829,829,0
20240108,200400,239720667,829,829,829,829,0
20240108,200300,239720667,829,829,829,829,0
20240108,200200,239720667,829,829,829,829,0
20240108,200100,239720667,829,829,829,829,0
20240108,200000,239720667,829,829,829,829,0
20240108,195900,239720667,829,829,829,829,0
20240108,195800,239720667,829,829,829,829,0
20240108,195700,239720667,829,829,829,829,0
20240108,195600,239720667,829,829,829,829,0
20240108,195500,239720667,829,829,829,829,0
20240108,195400,239720667,829,829,829,829,0
20240108,195300,239720667,829,829,829,829,0
20240108,195200,239720667,829,829,829,829,0
20240108,195100,239720667,829,829,829,829,0
20240108,195000,239720667,829,829,829,829,0
20240108,194900,239720667,829,829,829,829,0
20240108,194800,239720667,829,829,829,829,0
20240108,194700,239720667,829,829,829,829,0
20240108,194600,239720667,829,829,829,829,0
20240108,194500,239720667,829,829,829,829,0
20240108,194400,239720667,829,829,829,829,0
20240108,194300,239720667,829,829,829,829,0
20240108,194200,239720667,829,829,829,829,0
20240108,194100,239720667,829,829,829,829,0
20240108,194000,239720667,829,829,829,829,6027
20240108,193900,239720667,829,829,829,829,0
20240108,193800,239720667,829,829,829,829,0
20240108,193700,239720667,829,829,829,829,0
20240108,193600,239720667,829,829,829,829,0
20240108,193500,239720667,829,829,829,829,0
20240108,193400,239720667,829,829,829,829,0
20240108,193300,239720667,829,829,829,829,0
20240108,193200,239720667,829,829,829,829,0
20240108,193100,239720667,829,829,829,829,0
20240108,193000,239720667,829,829,829,829,0
20240108,192900,239720667,829,829,829,829,0
20240108,192800,239720667,829,829,829,829,0
20240108,192700,239720667,829,829,829,829,0
20240108,192600,239720667,829,829,829,829,0
20240108,192500,239720667,829,829,829,829,0
20240108,192400,239720667,829,829,829,829,0
20240108,192300,239720667,829,829,829,829,0
20240108,192200,239720667,829,829,829,829,0
20240108,192100,239720667,829,829,829,829,0
20240108,192000,239720667,829,829,829,829,0
20240108,191900,239720667,829,829,829,829,0
20240108,191800,239720667,829,829,829,829,0
20240108,191700,239720667,829,829,829,829,0
20240108,191600,239720667,829,829,829,829,0
20240108,191500,239720667,829,829,829,829,0
20240108,191400,239720667,829,829,829,829,0
20240108,191300,239720667,829,829,829,829,0
20240108,191200,239720667,829,829,829,829,0
20240108,191100,239720667,829,829,829,829,0
20240108,191000,239720667,829,829,829,829,6027
20240108,190900,239720667,829,829,829,829,0
20240108,190800,239720667,829,829,829,829,0
20240108,190700,239720667,829,829,829,829,0
20240108,190600,239720667,829,829,829,829,0
20240108,190500,239720667,829,829,829,829,0
20240108,190400,239720667,829,829,829,829,0
20240108,190300,239720667,829,829,829,829,0
20240108,190200,239720667,829,829,829,829,0
20240108,190100,239720667,829,829,829,829,0
20240108,190000,239720667,829,829,829,829,0
20240108,185900,239720667,829,829,829,829,0
20240108,185800,239720667,829,829,829,829,0
20240108,185700,239720667,829,829,829,829,0
20240108,185600,239720667,829,829,829,829,0
20240108,185500,239720667,829,829,829,829,0
20240108,185400,239720667,829,829,829,829,0
20240108,185300,239720667,829,829,829,829,0
20240108,185200,239720667,829,829,829,829,0
20240108,185100,239720667,829,829,829,829,0
20240108,185000,239720667,829,829,829,829,0
20240108,184900,239720667,829,829,829,829,0
20240108,184800,239720667,829,829,829,829,0
20240108,184700,239720667,829,829,829,829,0
20240108,184600,239720667,829,829,829,829,0
20240108,184500,239720667,829,829,829,829,0
20240108,184400,239720667,829,829,829,829,0
20240108,184300,239720667,829,829,829,829,0
20240108,184200,239720667,829,829,829,829,0
20240108,184100,239720667,829,829,829,829,0
20240108,184000,239720667,829,829,829,829,6027
20240108,183900,239720667,829,829,829,829,0
20240108,183800,239720667,829,829,829,829,0
20240108,183700,239720667,829,829,829,829,0
20240108,183600,239720667,829,829,829,829,0
20240108,183500,239720667,829,829,829,829,0
20240108,183400,239720667,829,829,829,829,0
20240108,183300,239720667,829,829,829,829,0
20240108,183200,239720667,829,829,829,829,0
20240108,183100,239720667,829,829,829,829,0
20240108,183000,239720667,829,829,829,829,0
20240108,182900,239720667,829,829,829,829,0
20240108,182800,239720667,829,829,829,829,0
20240108,182700,239720667,829,829,829,829,0
20240108,182600,239720667,829,829,829,829,0
20240108,182500,239720667,829,829,829,829,0
20240108,182400,239720667,829,829,829,829,0
20240108,182300,239720667,829,829,829,829,0
20240108,182200,239720667,829,829,829,829,0
20240108,182100,239720667,829,829,829,829,0
20240108,182000,239720667,829,829,829,829,0
20240108,181900,239720667,829,829,829,829,0
20240108,181800,239720667,829,829,829,829,0
20240108,181700,239720667,829,829,829,829,0
20240108,181600,239720667,829,829,829,829,0
20240108,181500,239720667,829,829,829,829,0
20240108,181400,239720667,829,829,829,829,0
20240108,181300,239720667,829,829,829,829,0
20240108,181200,239720667,829,829,829,829,0
20240108,181100,239720667,829,829,829,829,0
20240108,181000,239720667,829,829,829,829,6027
20240108,180900,239720667,829,829,829,829,0
20240108,180800,239720667,829,829,829,829,0
20240108,180700,239720667,829,829,829,829,0
20240108,180600,239720667,829,829,829,829,0
20240108,180500,239720667,829,829,829,829,0
20240108,180400,239720667,829,829,829,829,0
20240108,180300,239720667,829,829,829,829,0
20240108,180200,239720667,829,829,829,829,0
20240108,180100,239720667,829,829,829,829,0
20240108,180000,239720667,829,829,829,829,0
20240108,175900,239720667,829,829,829,829,0
20240108,175800,239720667,829,829,829,829,0
20240108,175700,239720667,829,829,829,829,0
20240108,175600,239720667,829,829,829,829,0
20240108,175500,239720667,829,829,829,829,0
20240108,175400,239720667,829,829,829,829,0
20240108,175300,239720667,829,829,829,829,0
20240108,175200,239720667,829,829,829,829,0
20240108,175100,239720667,829,829,829,829,0
20240108,175000,239720667,829,829,829,829,0
20240108,174900,239720667,829,829,829,829,0
20240108,174800,239720667,829,829,829,829,0
20240108,174700,239720667,829,829,829,829,0
20240108,174600,239720667,829,829,829,829,0
20240108,174500,239720667,829,829,829,829,0
20240108,174400,239720667,829,829,829,829,0
20240108,174300,239720667,829,829,829,829,0
20240108,174200,239720667,829,829,829,829,0
20240108,174100,239720667,829,829,829,829,0
20240108,174000,239720667,829,829,829,829,6027
20240108,173900,239720667,829,829,829,829,0
20240108,173800,239720667,829,829,829,829,0
20240108,173700,239720667,829,829,829,829,0
20240108,173600,239720667,829,829,829,829,0
20240108,173500,239720667,829,829,829,829,0
20240108,173400,239720667,829,829,829,829,0
20240108,173300,239720667,829,829,829,829,0
20240108,173200,239720667,829,829,829,829,0
20240108,173100,239720667,829,829,829,829,0
20240108,173000,239720667,829,829,829,829,0
20240108,172900,239720667,829,829,829,829,0
20240108,172800,239720667,829,829,829,829,0
20240108,172700,239720667,829,829,829,829,0
20240108,172600,239720667,829,829,829,829,0
20240108,172500,239720667,829,829,829,829,0
20240108,172400,239720667,829,829,829,829,0
20240108,172300,239720667,829,829,829,829,0
20240108,172200,239720667,829,829,829,829,0
20240108,172100,239720667,829,829,829,829,0
20240108,172000,239720667,829,829,829,829,0
20240108,171900,239720667,829,829,829,829,0
20240108,171800,239720667,829,829,829,829,0
20240108,171700,239720667,829,829,829,829,0
20240108,171600,239720667,829,829,829,829,0
20240108,171500,239720667,829,829,829,829,0
20240108,171400,239720667,829,829,829,829,0
20240108,171300,239720667,829,829,829,829,0
20240108,171200,239720667,829,829,829,829,0
20240108,171100,239720667,829,829,829,829,0
20240108,171000,239720667,829,829,829,829,6027
20240108,170900,239720667,829,829,829,829,0
20240108,170800,239720667,829,829,829,829,0
20240108,170700,239720667,829,829,829,829,0
20240108,170600,239720667,829,829,829,829,0
20240108,170500,239720667,829,829,829,829,0
20240108,170400,239720667,829,829,829,829,0
20240108,170300,239720667,829,829,829,829,0
20240108,170200,239720667,829,829,829,829,0
20240108,170100,239720667,829,829,829,829,0
20240108,170000,239720667,829,829,829,829,0
20240108,165900,239720667,829,829,829,829,0
20240108,165800,239720667,829,829,829,829,0
20240108,165700,239720667,829,829,829,829,0
20240108,165600,239720667,829,829,829,829,0
20240108,165500,239720667,829,829,829,829,0
20240108,165400,239720667,829,829,829,829,0
20240108,165300,239720667,829,829,829,829,0
20240108,165200,239720667,829,829,829,829,0
20240108,165100,239720667,829,829,829,829,0
20240108,165000,239720667,829,829,829,829,0
20240108,164900,239720667,829,829,829,829,0
20240108,164800,239720667,829,829,829,829,0
20240108,164700,239720667,829,829,829,829,0
20240108,164600,239720667,829,829,829,829,0
20240108,164500,239720667,829,829,829,829,0
20240108,164400,239720667,829,829,829,829,0
20240108,164300,239720667,829,829,829,829,0
20240108,164200,239720667,829,829,829,829,0
20240108,164100,239720667,829,829,829,829,0
20240108,164000,239720667,829,829,829,829,6027
20240108,163900,239720667,829,829,829,829,0
20240108,163800,239720667,829,829,829,829,0
20240108,163700,239720667,829,829,829,829,0
20240108,163600,239720667,829,829,829,829,0
20240108,163500,239720667,829,829,829,829,0
20240108,163400,239720667,829,829,829,829,0
20240108,163300,239720667,829,829,829,829,0
20240108,163200,239720667,829,829,829,829,0
20240108,163100,239720667,829,829,829,829,0
20240108,163000,239720667,829,829,829,829,0
20240108,162900,239720667,829,829,829,829,0
20240108,162800,239720667,829,829,829,829,0
20240108,162700,239720667,829,829,829,829,0
20240108,162600,239720667,829,829,829,829,0
20240108,162500,239720667,829,829,829,829,0
20240108,162400,239720667,829,829,829,829,0
20240108,162300,239720667,829,829,829,829,0
20240108,162200,239720667,829,829,829,829,0
20240108,162100,239720667,829,829,829,829,0
20240108,162000,239720667,829,829,829,829,0
20240108,161900,239720667,829,829,829,829,0
20240108,161800,239720667,829,829,829,829,0
20240108,161700,239720667,829,829,829,829,0
20240108,161600,239720667,829,829,829,829,0
20240108,161500,239720667,829,829,829,829,0
20240108,161400,239720667,829,829,829,829,0
20240108,161300,239720667,829,829,829,829,0
20240108,161200,239720667,829,829,829,829,0
20240108,161100,239720667,829,829,829,829,0
20240108,161000,239720667,829,829,829,829,6027
20240108,160900,239720667,829,829,829,829,0
20240108,160800,239720667,829,829,829,829,0
20240108,160700,239720667,829,829,829,829,0
20240108,160600,239720667,829,829,829,829,0
20240108,160500,239720667,829,829,829,829,0
20240108,160400,239720667,829,829,829,829,0
20240108,160300,239720667,829,829,829,829,0
20240108,160200,239720667,829,829,829,829,0
20240108,160100,239720667,829,829,829,829,0
20240108,160000,239720667,829,829,829,829,0
20240108,155900,239720667,829,829,829,829,0
20240108,155800,239720667,829,829,829,829,0
20240108,155700,239720667,829,829,829,829,0
20240108,155600,239720667,829,829,829,829,0
20240108,155500,239720667,829,829,829,829,0
20240108,155400,239720667,829,829,829,829,0
20240108,155300,239720667,829,829,829,829,0
20240108,155200,239720667,829,829,829,829,0
20240108,155100,239720667,829,829,829,829,0
20240108,155000,239720667,829,829,829,829,0
20240108,154900,239720667,829,829,829,829,0
20240108,154800,239720667,829,829,829,829,0
20240108,154700,239720667,829,829,829,829,0
20240108,154600,239720667,829,829,829,829,0
20240108,154500,239720667,829,829,829,829,0
20240108,154400,239720667,829,829,829,829,0
20240108,154300,239720667,829,829,829,829,0
20240108,154200,239720667,829,829,829,829,0
20240108,154100,239720667,829,829,829,829,0
20240108,154000,239720667,829,829,829,829,6027
20240108,153900,239720667,829,829,829,829,0
20240108,153800,239720667,829,829,829,829,0
20240108,153700,239720667,829,829,829,829,0
20240108,153600,239720667,829,829,829,829,0
20240108,153500,239720667,829,829,829,829,0
20240108,153400,239720667,829,829,829,829,0
20240108,153300,239720667,829,829,829,829,0
20240108,153200,239720667,829,829,829,829,0
20240108,153100,239720667,829,829,829,829,0
20240108,153000,239720667,829,829,829,829,6027
20240108,152900,234724284,820,820,820,820,0
20240108,152800,234724284,820,820,820,820,0
20240108,152700,234724284,820,820,820,820,0
20240108,152600,234724284,820,820,820,820,0
20240108,152500,234724284,820,820,820,820,0
20240108,152400,234724284,820,820,820,820,0
20240108,152300,234724284,820,820,820,820,0
20240108,152200,234724284,820,820,820,820,0
20240108,152100,234724284,820,820,820,820,0
20240108,152000,234724284,820,820,820,820,0
20240108,151900,234724284,820,820,820,820,500
20240108,151800,234314284,820,819,821,819,1844
20240108,151700,232801226,820,819,820,818,5712
20240108,151600,228122562,819,819,819,819,3659
20240108,151500,225125841,818,818,818,818,117
20240108,151400,225030135,818,818,818,818,5
20240108,151300,225026045,819,819,819,819,0
20240108,151200,225026045,819,819,819,819,705
20240108,151100,224448650,819,819,819,819,0
20240108,151000,224448650,819,819,819,819,126
20240108,150900,224345456,818,818,818,818,0
20240108,150800,224345456,818,818,818,818,0
20240108,150700,224345456,818,818,818,818,0
20240108,150600,224345456,818,819,819,818,502
20240108,150500,223934813,819,819,819,819,0
20240108,150400,223934813,819,819,819,819,1
20240108,150300,223933994,819,819,819,819,964
20240108,150200,223144478,819,819,819,819,0
20240108,150100,223144478,819,819,819,819,500
20240108,150000,222734978,820,820,820,820,10215
20240108,145900,214358678,821,821,821,821,0
20240108,145800,214358678,821,821,821,821,0
20240108,145700,214358678,821,821,821,821,500
20240108,145600,213948178,821,821,821,821,1
20240108,145500,213947357,821,821,821,821,0
20240108,145400,213947357,821,821,821,821,0
20240108,145300,213947357,821,821,821,821,0
20240108,145200,213947357,821,821,821,821,0
20240108,145100,213947357,821,820,821,820,114
20240108,145000,213853768,821,821,821,821,2
20240108,144900,213852126,821,821,821,821,0
20240108,144800,213852126,821,821,821,821,0
20240108,144700,213852126,821,821,821,821,1
20240108,144600,213851305,821,821,821,821,46
20240108,144500,213813539,821,821,821,821,1
20240108,144400,213812718,821,821,821,821,0
20240108,144300,213812718,821,821,821,821,0
20240108,144200,213812718,821,821,821,821,1
20240108,144100,213811897,821,821,821,821,0
20240108,144000,213811897,821,821,821,821,0
20240108,143900,213811897,821,821,821,821,0
20240108,143800,213811897,821,821,821,821,0
20240108,143700,213811897,821,821,821,821,0
20240108,143600,213811897,821,821,821,821,0
20240108,143500,213811897,821,821,821,821,0
20240108,143400,213811897,821,821,821,821,122
20240108,143300,213711735,820,820,820,820,0
20240108,143200,213711735,820,820,820,820,0
20240108,143100,213711735,820,820,820,820,37
20240108,143000,213681395,821,820,821,820,120
20240108,142900,213582945,821,821,821,821,11
20240108,142800,213573914,820,820,820,820,0
20240108,142700,213573914,820,820,820,820,380
20240108,142600,213262314,820,820,820,820,120
20240108,142500,213163914,820,820,820,820,0
20240108,142400,213163914,820,820,820,820,3
20240108,142300,213161454,820,820,820,820,0
20240108,142200,213161454,820,821,821,820,507
20240108,142100,212745307,821,821,821,821,185
20240108,142000,212593422,821,821,821,821,635
20240108,141900,212072087,821,821,821,821,501
20240108,141800,211660766,820,820,820,820,0
20240108,141700,211660766,820,820,820,820,409
20240108,141600,211325386,820,820,820,820,0
20240108,141500,211325386,820,820,820,820,0
20240108,141400,211325386,820,820,820,820,0
20240108,141300,211325386,820,820,820,820,0
20240108,141200,211325386,820,820,820,820,0
20240108,141100,211325386,820,820,820,820,0
20240108,141000,211325386,820,819,820,819,700
20240108,140900,210751586,819,819,819,819,356
20240108,140800,210460022,819,819,819,819,13
20240108,140700,210449375,818,818,818,818,0
20240108,140600,210449375,818,818,818,818,530
20240108,140500,210015835,818,818,818,818,0
20240108,140400,210015835,818,819,819,818,470
20240108,140300,209631205,819,819,819,819,0
20240108,140200,209631205,819,819,819,819,40
20240108,140100,209598445,818,818,818,818,55
20240108,140000,209553455,818,818,818,818,0
20240108,135900,209553455,818,818,818,818,0
20240108,135800,209553455,818,818,818,818,600
20240108,135700,209062655,818,818,818,818,1
20240108,135600,209061837,818,818,818,818,0
20240108,135500,209061837,818,818,818,818,0
20240108,135400,209061837,818,818,818,818,0
20240108,135300,209061837,818,817,818,817,150
20240108,135200,208939237,818,818,818,818,0
20240108,135100,208939237,818,818,818,818,0
20240108,135000,208939237,818,818,818,818,0
20240108,134900,208939237,818,818,818,818,1
20240108,134800,208938419,818,818,818,818,1
20240108,134700,208937601,815,815,815,815,0
20240108,134600,208937601,815,815,815,815,0
20240108,134500,208937601,815,815,815,815,0
20240108,134400,208937601,815,815,815,815,980
20240108,134300,208138901,815,815,815,815,0
20240108,134200,208138901,815,816,816,815,3056
20240108,134100,205647691,817,817,817,817,0
20240108,134000,205647691,817,817,817,817,61
20240108,133900,205597854,817,815,817,815,65
20240108,133800,205544801,817,817,817,817,0
20240108,133700,205544801,817,817,817,817,0
20240108,133600,205544801,817,817,817,817,100
20240108,133500,205463101,815,815,815,815,30
20240108,133400,205438651,815,815,815,815,0
20240108,133300,205438651,815,815,815,815,0
20240108,133200,205438651,815,816,816,815,2590
20240108,133100,203327749,817,817,817,817,200
20240108,133000,203164349,816,816,816,816,0
20240108,132900,203164349,816,816,816,816,0
20240108,132800,203164349,816,816,816,816,0
20240108,132700,203164349,816,816,816,816,0
20240108,132600,203164349,816,816,816,816,0
20240108,132500,203164349,816,816,816,816,952
20240108,132400,202387517,816,816,816,816,0
20240108,132300,202387517,816,816,816,816,200
20240108,132200,202224317,816,816,816,816,0
20240108,132100,202224317,816,816,816,816,800
20240108,132000,201571517,815,815,815,815,3
20240108,131900,201569072,815,815,815,815,1685
20240108,131800,200195797,815,816,816,815,1579
20240108,131700,198908907,815,815,815,815,1829
20240108,131600,197418272,815,815,815,815,0
20240108,131500,197418272,815,815,815,815,1133
20240108,131400,196494877,815,815,815,815,10
20240108,131300,196486727,815,814,815,814,1818
20240108,131200,195006189,814,814,814,814,1133
20240108,131100,194083927,814,814,814,814,0
20240108,131000,194083927,814,815,815,814,1417
20240108,130900,192930204,815,815,815,815,146
20240108,130800,192811214,814,814,814,814,1133
20240108,130700,191888952,814,814,814,814,1132
20240108,130600,190967504,815,815,815,815,2
20240108,130500,190965874,814,815,815,814,1148
20240108,130400,190031387,815,815,815,815,20
20240108,130300,190015087,815,815,815,815,1155
20240108,130200,189073762,816,816,816,816,1
20240108,130100,189072946,816,814,816,814,1632
20240108,130000,187743969,815,815,815,815,20
20240108,125900,187727669,815,815,815,814,1335
20240108,125800,186640777,815,814,815,814,1154
20240108,125700,185701399,815,815,815,815,64
20240108,125600,185649239,815,816,816,815,556
20240108,125500,185195899,816,816,816,816,100
20240108,125400,185114299,817,817,817,817,0
20240108,125300,185114299,817,815,818,815,2724
20240108,125200,182890505,814,814,814,814,0
20240108,125100,182890505,814,815,815,814,1441
20240108,125000,181717222,815,815,815,815,100
20240108,124900,181635722,816,815,816,815,1659
20240108,124800,180283038,815,815,815,814,1134
20240108,124700,179359960,814,814,814,814,1133
20240108,124600,178437698,814,814,814,814,0
20240108,124500,178437698,814,814,814,814,1132
20240108,124400,177516250,814,814,814,814,1044
20240108,124300,176666434,814,814,814,814,1000
20240108,124200,175852434,814,814,814,814,281
20240108,124100,175623700,815,814,815,814,120
20240108,124000,175525961,814,814,814,813,4487
20240108,123900,171876043,814,814,814,814,468
20240108,123800,171495091,814,814,815,814,167
20240108,123700,171359143,814,814,814,814,1193
20240108,123600,170388041,815,815,815,815,8
20240108,123500,170381521,815,815,815,815,13
20240108,123400,170370926,815,815,815,814,1696
20240108,123300,168989819,815,814,815,814,815
20240108,123200,168326050,814,814,814,814,1004
20240108,123100,167508794,814,814,814,814,805
20240108,123000,166853524,815,813,815,813,2336
20240108,122900,164952857,813,813,813,813,1132
20240108,122800,164032541,814,814,814,814,200
20240108,122700,163869741,815,815,815,815,103
20240108,122600,163785796,816,816,816,816,210
20240108,122500,163614436,817,817,817,817,0
20240108,122400,163614436,817,813,817,813,3643
20240108,122300,160645491,813,814,814,813,1316
20240108,122200,159575494,814,813,814,813,302
20240108,122100,159329777,814,814,814,814,278
20240108,122000,159103485,813,813,813,813,1132
20240108,121900,158183169,814,813,814,813,1000
20240108,121800,157369425,812,814,814,812,1104
20240108,121700,156471836,814,813,814,813,105
20240108,121600,156386461,814,813,814,813,4266
20240108,121500,152918202,813,814,814,813,1357
20240108,121400,151814831,814,814,814,814,1563
20240108,121300,150542549,814,814,814,814,0
20240108,121200,150542549,814,814,814,814,2338
20240108,121100,148639417,814,814,814,814,20
20240108,121000,148623137,814,814,814,814,942
20240108,120900,147856349,814,814,814,814,2744
20240108,120800,145622733,814,815,815,814,3738
20240108,120700,142579991,815,815,815,815,2100
20240108,120600,140868491,815,814,815,814,1143
20240108,120500,139938079,814,814,814,814,0
20240108,120400,139938079,814,815,815,814,1141
20240108,120300,139009296,814,814,814,814,1133
20240108,120200,138087034,815,815,815,815,1830
20240108,120100,136595584,815,816,816,815,1235
20240108,120000,135588956,816,816,816,816,13
20240108,115900,135578348,817,817,817,817,67
20240108,115800,135523609,817,817,817,817,0
20240108,115700,135523609,817,817,817,817,17
20240108,115600,135509720,817,816,817,815,1535
20240108,115500,134258093,816,816,816,815,1336
20240108,115400,133169049,816,816,816,816,200
20240108,115300,133005849,816,815,816,815,1643
20240108,115200,131666294,816,816,816,816,16
20240108,115100,131653238,816,816,816,816,494
20240108,115000,131250134,815,816,816,815,1139
20240108,114900,130321843,816,815,816,815,1347
20240108,114800,129223823,815,815,815,815,0
20240108,114700,129223823,815,816,816,815,1633
20240108,114600,127892428,816,816,816,816,3
20240108,114500,127889980,816,815,816,815,2262
20240108,114400,126046430,815,815,815,815,23
20240108,114300,126027685,815,815,815,815,973
20240108,114200,125234690,814,815,815,814,1142
20240108,114100,124305092,815,815,815,815,150
20240108,114000,124182842,815,815,815,815,1210
20240108,113900,123196692,815,815,815,815,11
20240108,113800,123187727,815,815,816,815,1358
20240108,113700,122080802,815,815,815,815,1112
20240108,113600,121174522,815,816,816,815,5084
20240108,113500,117031052,816,816,816,816,10
20240108,113400,117022892,816,816,816,816,1018
20240108,113300,116192204,817,817,817,816,1269
20240108,113200,115156563,817,817,817,817,157
20240108,113100,115028294,816,816,817,816,3378
20240108,113000,112270725,816,817,817,816,2132
20240108,112900,110530013,817,817,817,817,2
20240108,112800,110528379,817,817,817,817,696
20240108,112700,109959747,817,817,817,817,1721
20240108,112600,108553690,817,817,817,817,0
20240108,112500,108553690,817,818,818,817,1188
20240108,112400,107583039,818,818,818,818,127
20240108,112300,107479153,819,818,819,818,60
20240108,112200,107430023,818,819,819,818,2790
20240108,112100,105147525,819,819,819,819,1555
20240108,112000,103873980,819,819,819,819,1219
20240108,111900,102875619,819,820,820,819,1633
20240108,111800,101537692,819,819,819,819,1948
20240108,111700,99942280,818,818,819,818,1378
20240108,111600,98815056,819,818,819,818,1192
20240108,111500,97839941,819,819,819,818,3010
20240108,111400,95376751,819,819,819,818,1506
20240108,111300,94144789,819,819,819,819,1070
20240108,111200,93268459,820,820,820,820,24
20240108,111100,93248779,820,821,821,820,3013
20240108,111000,90778099,821,821,821,821,0
20240108,110900,90778099,821,822,822,821,2646
20240108,110800,88605723,822,823,823,822,677
20240108,110700,88049219,823,823,823,823,0
20240108,110600,88049219,823,824,824,823,558
20240108,110500,87589984,824,824,824,824,1230
20240108,110400,86576464,824,824,824,824,4
20240108,110300,86573168,824,825,825,824,4503
20240108,110200,82859326,826,826,826,826,1132
20240108,110100,81924294,826,825,826,825,1799
20240108,110000,80439419,825,825,825,825,73
20240108,105900,80379194,825,825,825,825,1128
20240108,105800,79448594,825,825,825,825,4
20240108,105700,79445294,826,825,826,825,1183
20240108,105600,78469269,826,825,826,825,1000
20240108,105500,77644251,825,826,826,825,160
20240108,105400,77512241,826,825,826,824,3794
20240108,105300,74382448,825,825,825,825,1
20240108,105200,74381623,825,824,825,824,1140
20240108,105100,73442255,824,824,824,824,1135
20240108,105000,72507015,825,825,825,825,21
20240108,104900,72489690,825,825,825,825,817
20240108,104800,71815665,825,825,825,825,30
20240108,104700,71790915,827,827,827,827,1
20240108,104600,71790088,825,826,826,825,4185
20240108,104500,68334505,826,826,826,826,0
20240108,104400,68334505,826,826,826,826,2455
20240108,104300,66306675,827,826,827,826,1632
20240108,104200,64958143,827,827,827,827,23
20240108,104100,64939122,827,827,827,827,392
20240108,104000,64614938,828,827,828,827,320
20240108,103900,64350295,827,828,828,827,132
20240108,103800,64241019,828,828,828,827,6043
20240108,103700,59242585,828,828,828,828,315
20240108,103600,58981765,828,829,829,828,6808
20240108,103500,53344170,829,830,830,829,12
20240108,103400,53334220,830,830,830,829,657
20240108,103300,52789512,830,831,831,830,1229
20240108,103200,51768442,830,831,831,830,7350
20240108,103100,45667408,831,831,831,831,99
20240108,103000,45585139,831,832,832,831,1063
20240108,102900,44701756,832,832,832,832,617
20240108,102800,44188412,832,832,832,832,1403
20240108,102700,43021116,831,831,831,831,1132
20240108,102600,42080424,832,831,832,831,1550
20240108,102500,40791957,832,832,832,832,60
20240108,102400,40742037,832,832,832,832,253
20240108,102300,40531541,833,833,833,833,30
20240108,102200,40506551,833,833,833,833,823
20240108,102100,39820992,834,834,834,834,1012
20240108,102000,38976984,835,835,835,835,1000
20240108,101900,38141984,835,834,835,834,1110
20240108,101800,37215188,833,833,833,833,1132
20240108,101700,36272232,835,833,835,833,221
20240108,101600,36087832,834,834,834,834,1000
20240108,101500,35253832,835,835,835,835,20
20240108,101400,35237132,836,834,836,834,2561
20240108,101300,33097491,833,834,834,833,1843
20240108,101200,31561562,834,834,834,834,400
20240108,101100,31227962,834,834,834,834,10
20240108,101000,31219622,834,836,836,834,1095
20240108,100900,30305789,836,836,836,836,394
20240108,100800,29976405,837,837,837,837,80
20240108,100700,29909445,838,838,838,838,1137
20240108,100600,28956639,837,836,837,836,64
20240108,100500,28903080,838,837,838,835,506
20240108,100400,28480376,835,836,836,835,1000
20240108,100300,27645375,835,840,840,835,1599
20240108,100200,26306300,840,840,840,840,1132
20240108,100100,25355420,840,841,841,840,2610
20240108,100000,23163010,841,841,841,841,47
20240108,095900,23123483,841,842,842,841,1153
20240108,095800,22153789,842,842,842,842,67
20240108,095700,22097375,842,842,842,842,400
20240108,095600,21760575,842,842,842,842,0
20240108,095500,21760575,842,842,842,842,1
20240108,095400,21759733,842,842,842,842,0
20240108,095300,21759733,842,843,843,842,3000
20240108,095200,19232671,846,844,846,844,2902
20240108,095100,16781521,843,843,843,843,0
20240108,095000,16781521,843,843,843,843,0
20240108,094900,16781521,843,844,844,843,40
20240108,094800,16747762,844,844,844,844,0
20240108,094700,16747762,844,844,844,844,0
20240108,094600,16747762,844,844,844,844,12
20240108,094500,16737634,845,845,845,845,0
20240108,094400,16737634,845,845,845,845,5
20240108,094300,16733409,845,845,845,845,1
20240108,094200,16732564,845,845,845,845,34
20240108,094100,16703834,849,849,849,849,389
20240108,094000,16373573,851,843,851,842,5157
20240108,093900,11998563,849,844,849,843,3549
20240108,093800,8996847,845,845,845,845,0
20240108,093700,8996847,845,845,845,845,11
20240108,093600,8987552,845,845,845,845,15
20240108,093500,8974877,845,845,845,845,6
20240108,093400,8969807,845,845,845,845,60
20240108,093300,8919107,845,845,845,845,0
20240108,093200,8919107,845,849,849,845,246
20240108,093100,8711215,849,849,849,849,0
20240108,093000,8711215,849,849,849,849,3
20240108,092900,8708668,849,849,849,849,0
20240108,092800,8708668,849,849,849,849,20
20240108,092700,8691688,846,849,849,846,6
20240108,092600,8686603,848,848,848,843,385
20240108,092500,8361567,849,849,849,849,49
20240108,092400,8319966,849,849,849,849,5
20240108,092300,8315721,849,849,849,849,5
20240108,092200,8311476,849,849,849,849,1
20240108,092100,8310627,845,845,845,845,0
20240108,092000,8310627,845,845,845,845,0
20240108,091900,8310627,845,846,846,845,3144
20240108,091800,5653765,846,847,847,846,101
20240108,091700,5568219,847,850,850,847,770
20240108,091600,4914608,850,850,850,850,0
20240108,091500,4914608,850,852,852,850,1473
20240108,091400,3661439,853,855,855,853,22
20240108,091300,3642652,853,853,853,853,0
20240108,091200,3642652,853,853,853,853,0
20240108,091100,3642652,853,852,853,852,420
20240108,091000,3284412,852,852,852,852,500
20240108,090900,2858412,852,853,853,852,475
20240108,090800,2453295,862,861,862,861,33
20240108,090700,2424859,862,862,862,862,0
20240108,090600,2424859,862,862,862,862,0
20240108,090500,2424859,862,862,862,862,0
20240108,090400,2424859,862,862,862,862,0
20240108,090300,2424859,862,862,862,862,0
20240108,090200,2424859,862,852,862,852,202
20240108,090100,2252256,853,857,857,853,2088
20240108,090000,464294,863,863,863,863,538