stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,212300,1030611384,659,659,659,659,28613
20240105,212200,1030611384,659,659,659,659,0
20240105,212100,1030611384,659,659,659,659,0
20240105,212000,1030611384,659,659,659,659,0
20240105,211900,1030611384,659,659,659,659,0
20240105,211800,1030611384,659,659,659,659,0
20240105,211700,1030611384,659,659,659,659,0
20240105,211600,1030611384,659,659,659,659,0
20240105,211500,1030611384,659,659,659,659,0
20240105,211400,1030611384,659,659,659,659,0
20240105,211300,1030611384,659,659,659,659,0
20240105,211200,1030611384,659,659,659,659,0
20240105,211100,1030611384,659,659,659,659,0
20240105,211000,1030611384,659,659,659,659,0
20240105,210900,1030611384,659,659,659,659,0
20240105,210800,1030611384,659,659,659,659,0
20240105,210700,1030611384,659,659,659,659,0
20240105,210600,1030611384,659,659,659,659,0
20240105,210500,1030611384,659,659,659,659,0
20240105,210400,1030611384,659,659,659,659,0
20240105,210300,1030611384,659,659,659,659,0
20240105,210200,1030611384,659,659,659,659,0
20240105,210100,1030611384,659,659,659,659,0
20240105,210000,1030611384,659,659,659,659,0
20240105,205900,1030611384,659,659,659,659,0
20240105,205800,1030611384,659,659,659,659,0
20240105,205700,1030611384,659,659,659,659,0
20240105,205600,1030611384,659,659,659,659,0
20240105,205500,1030611384,659,659,659,659,0
20240105,205400,1030611384,659,659,659,659,0
20240105,205300,1030611384,659,659,659,659,28613
20240105,205200,1030611384,659,659,659,659,0
20240105,205100,1030611384,659,659,659,659,0
20240105,205000,1030611384,659,659,659,659,0
20240105,204900,1030611384,659,659,659,659,0
20240105,204800,1030611384,659,659,659,659,0
20240105,204700,1030611384,659,659,659,659,0
20240105,204600,1030611384,659,659,659,659,0
20240105,204500,1030611384,659,659,659,659,0
20240105,204400,1030611384,659,659,659,659,0
20240105,204300,1030611384,659,659,659,659,0
20240105,204200,1030611384,659,659,659,659,0
20240105,204100,1030611384,659,659,659,659,0
20240105,204000,1030611384,659,659,659,659,0
20240105,203900,1030611384,659,659,659,659,0
20240105,203800,1030611384,659,659,659,659,0
20240105,203700,1030611384,659,659,659,659,0
20240105,203600,1030611384,659,659,659,659,0
20240105,203500,1030611384,659,659,659,659,0
20240105,203400,1030611384,659,659,659,659,0
20240105,203300,1030611384,659,659,659,659,0
20240105,203200,1030611384,659,659,659,659,0
20240105,203100,1030611384,659,659,659,659,0
20240105,203000,1030611384,659,659,659,659,0
20240105,202900,1030611384,659,659,659,659,0
20240105,202800,1030611384,659,659,659,659,0
20240105,202700,1030611384,659,659,659,659,0
20240105,202600,1030611384,659,659,659,659,0
20240105,202500,1030611384,659,659,659,659,0
20240105,202400,1030611384,659,659,659,659,0
20240105,202300,1030611384,659,659,659,659,28613
20240105,202200,1030611384,659,659,659,659,0
20240105,202100,1030611384,659,659,659,659,0
20240105,202000,1030611384,659,659,659,659,0
20240105,201900,1030611384,659,659,659,659,0
20240105,201800,1030611384,659,659,659,659,0
20240105,201700,1030611384,659,659,659,659,0
20240105,201600,1030611384,659,659,659,659,0
20240105,201500,1030611384,659,659,659,659,0
20240105,201400,1030611384,659,659,659,659,0
20240105,201300,1030611384,659,659,659,659,0
20240105,201200,1030611384,659,659,659,659,0
20240105,201100,1030611384,659,659,659,659,0
20240105,201000,1030611384,659,659,659,659,0
20240105,200900,1030611384,659,659,659,659,0
20240105,200800,1030611384,659,659,659,659,0
20240105,200700,1030611384,659,659,659,659,0
20240105,200600,1030611384,659,659,659,659,0
20240105,200500,1030611384,659,659,659,659,0
20240105,200400,1030611384,659,659,659,659,0
20240105,200300,1030611384,659,659,659,659,0
20240105,200200,1030611384,659,659,659,659,0
20240105,200100,1030611384,659,659,659,659,0
20240105,200000,1030611384,659,659,659,659,0
20240105,195900,1030611384,659,659,659,659,0
20240105,195800,1030611384,659,659,659,659,0
20240105,195700,1030611384,659,659,659,659,0
20240105,195600,1030611384,659,659,659,659,0
20240105,195500,1030611384,659,659,659,659,0
20240105,195400,1030611384,659,659,659,659,0
20240105,195300,1030611384,659,659,659,659,28613
20240105,195200,1030611384,659,659,659,659,0
20240105,195100,1030611384,659,659,659,659,0
20240105,195000,1030611384,659,659,659,659,0
20240105,194900,1030611384,659,659,659,659,0
20240105,194800,1030611384,659,659,659,659,0
20240105,194700,1030611384,659,659,659,659,0
20240105,194600,1030611384,659,659,659,659,0
20240105,194500,1030611384,659,659,659,659,0
20240105,194400,1030611384,659,659,659,659,0
20240105,194300,1030611384,659,659,659,659,0
20240105,194200,1030611384,659,659,659,659,0
20240105,194100,1030611384,659,659,659,659,0
20240105,194000,1030611384,659,659,659,659,0
20240105,193900,1030611384,659,659,659,659,0
20240105,193800,1030611384,659,659,659,659,0
20240105,193700,1030611384,659,659,659,659,0
20240105,193600,1030611384,659,659,659,659,0
20240105,193500,1030611384,659,659,659,659,0
20240105,193400,1030611384,659,659,659,659,0
20240105,193300,1030611384,659,659,659,659,0
20240105,193200,1030611384,659,659,659,659,0
20240105,193100,1030611384,659,659,659,659,0
20240105,193000,1030611384,659,659,659,659,0
20240105,192900,1030611384,659,659,659,659,0
20240105,192800,1030611384,659,659,659,659,0
20240105,192700,1030611384,659,659,659,659,0
20240105,192600,1030611384,659,659,659,659,0
20240105,192500,1030611384,659,659,659,659,0
20240105,192400,1030611384,659,659,659,659,0
20240105,192300,1030611384,659,659,659,659,28613
20240105,192200,1030611384,659,659,659,659,0
20240105,192100,1030611384,659,659,659,659,0
20240105,192000,1030611384,659,659,659,659,0
20240105,191900,1030611384,659,659,659,659,0
20240105,191800,1030611384,659,659,659,659,0
20240105,191700,1030611384,659,659,659,659,0
20240105,191600,1030611384,659,659,659,659,0
20240105,191500,1030611384,659,659,659,659,0
20240105,191400,1030611384,659,659,659,659,0
20240105,191300,1030611384,659,659,659,659,0
20240105,191200,1030611384,659,659,659,659,0
20240105,191100,1030611384,659,659,659,659,0
20240105,191000,1030611384,659,659,659,659,0
20240105,190900,1030611384,659,659,659,659,0
20240105,190800,1030611384,659,659,659,659,0
20240105,190700,1030611384,659,659,659,659,0
20240105,190600,1030611384,659,659,659,659,0
20240105,190500,1030611384,659,659,659,659,0
20240105,190400,1030611384,659,659,659,659,0
20240105,190300,1030611384,659,659,659,659,0
20240105,190200,1030611384,659,659,659,659,0
20240105,190100,1030611384,659,659,659,659,0
20240105,190000,1030611384,659,659,659,659,0
20240105,185900,1030611384,659,659,659,659,0
20240105,185800,1030611384,659,659,659,659,0
20240105,185700,1030611384,659,659,659,659,0
20240105,185600,1030611384,659,659,659,659,0
20240105,185500,1030611384,659,659,659,659,0
20240105,185400,1030611384,659,659,659,659,0
20240105,185300,1030611384,659,659,659,659,28613
20240105,185200,1030611384,659,659,659,659,0
20240105,185100,1030611384,659,659,659,659,0
20240105,185000,1030611384,659,659,659,659,0
20240105,184900,1030611384,659,659,659,659,0
20240105,184800,1030611384,659,659,659,659,0
20240105,184700,1030611384,659,659,659,659,0
20240105,184600,1030611384,659,659,659,659,0
20240105,184500,1030611384,659,659,659,659,0
20240105,184400,1030611384,659,659,659,659,0
20240105,184300,1030611384,659,659,659,659,0
20240105,184200,1030611384,659,659,659,659,0
20240105,184100,1030611384,659,659,659,659,0
20240105,184000,1030611384,659,659,659,659,0
20240105,183900,1030611384,659,659,659,659,0
20240105,183800,1030611384,659,659,659,659,0
20240105,183700,1030611384,659,659,659,659,0
20240105,183600,1030611384,659,659,659,659,0
20240105,183500,1030611384,659,659,659,659,0
20240105,183400,1030611384,659,659,659,659,0
20240105,183300,1030611384,659,659,659,659,0
20240105,183200,1030611384,659,659,659,659,0
20240105,183100,1030611384,659,659,659,659,0
20240105,183000,1030611384,659,659,659,659,0
20240105,182900,1030611384,659,659,659,659,0
20240105,182800,1030611384,659,659,659,659,0
20240105,182700,1030611384,659,659,659,659,0
20240105,182600,1030611384,659,659,659,659,0
20240105,182500,1030611384,659,659,659,659,0
20240105,182400,1030611384,659,659,659,659,0
20240105,182300,1030611384,659,659,659,659,28613
20240105,182200,1030611384,659,659,659,659,0
20240105,182100,1030611384,659,659,659,659,0
20240105,182000,1030611384,659,659,659,659,0
20240105,181900,1030611384,659,659,659,659,0
20240105,181800,1030611384,659,659,659,659,0
20240105,181700,1030611384,659,659,659,659,0
20240105,181600,1030611384,659,659,659,659,0
20240105,181500,1030611384,659,659,659,659,0
20240105,181400,1030611384,659,659,659,659,0
20240105,181300,1030611384,659,659,659,659,0
20240105,181200,1030611384,659,659,659,659,0
20240105,181100,1030611384,659,659,659,659,0
20240105,181000,1030611384,659,659,659,659,0
20240105,180900,1030611384,659,659,659,659,0
20240105,180800,1030611384,659,659,659,659,0
20240105,180700,1030611384,659,659,659,659,0
20240105,180600,1030611384,659,659,659,659,0
20240105,180500,1030611384,659,659,659,659,0
20240105,180400,1030611384,659,659,659,659,0
20240105,180300,1030611384,659,659,659,659,0
20240105,180200,1030611384,659,659,659,659,0
20240105,180100,1030611384,659,659,659,659,0
20240105,180000,1030611384,659,659,659,659,0
20240105,175900,1030611384,659,659,659,659,0
20240105,175800,1030611384,659,659,659,659,0
20240105,175700,1030611384,659,659,659,659,0
20240105,175600,1030611384,659,659,659,659,0
20240105,175500,1030611384,659,659,659,659,0
20240105,175400,1030611384,659,659,659,659,0
20240105,175300,1030611384,659,659,659,659,28613
20240105,175200,1030611384,659,659,659,659,0
20240105,175100,1030611384,659,659,659,659,0
20240105,175000,1030611384,659,659,659,659,0
20240105,174900,1030611384,659,659,659,659,0
20240105,174800,1030611384,659,659,659,659,0
20240105,174700,1030611384,659,659,659,659,0
20240105,174600,1030611384,659,659,659,659,0
20240105,174500,1030611384,659,659,659,659,0
20240105,174400,1030611384,659,659,659,659,0
20240105,174300,1030611384,659,659,659,659,0
20240105,174200,1030611384,659,659,659,659,0
20240105,174100,1030611384,659,659,659,659,0
20240105,174000,1030611384,659,659,659,659,0
20240105,173900,1030611384,659,659,659,659,0
20240105,173800,1030611384,659,659,659,659,0
20240105,173700,1030611384,659,659,659,659,0
20240105,173600,1030611384,659,659,659,659,0
20240105,173500,1030611384,659,659,659,659,0
20240105,173400,1030611384,659,659,659,659,0
20240105,173300,1030611384,659,659,659,659,0
20240105,173200,1030611384,659,659,659,659,0
20240105,173100,1030611384,659,659,659,659,0
20240105,173000,1030611384,659,659,659,659,0
20240105,172900,1030611384,659,659,659,659,0
20240105,172800,1030611384,659,659,659,659,0
20240105,172700,1030611384,659,659,659,659,0
20240105,172600,1030611384,659,659,659,659,0
20240105,172500,1030611384,659,659,659,659,0
20240105,172400,1030611384,659,659,659,659,0
20240105,172300,1030611384,659,659,659,659,28613
20240105,172200,1030611384,659,659,659,659,0
20240105,172100,1030611384,659,659,659,659,0
20240105,172000,1030611384,659,659,659,659,0
20240105,171900,1030611384,659,659,659,659,0
20240105,171800,1030611384,659,659,659,659,0
20240105,171700,1030611384,659,659,659,659,0
20240105,171600,1030611384,659,659,659,659,0
20240105,171500,1030611384,659,659,659,659,0
20240105,171400,1030611384,659,659,659,659,0
20240105,171300,1030611384,659,659,659,659,0
20240105,171200,1030611384,659,659,659,659,0
20240105,171100,1030611384,659,659,659,659,0
20240105,171000,1030611384,659,659,659,659,0
20240105,170900,1030611384,659,659,659,659,0
20240105,170800,1030611384,659,659,659,659,0
20240105,170700,1030611384,659,659,659,659,0
20240105,170600,1030611384,659,659,659,659,0
20240105,170500,1030611384,659,659,659,659,0
20240105,170400,1030611384,659,659,659,659,0
20240105,170300,1030611384,659,659,659,659,0
20240105,170200,1030611384,659,659,659,659,0
20240105,170100,1030611384,659,659,659,659,0
20240105,170000,1030611384,659,659,659,659,0
20240105,165900,1030611384,659,659,659,659,0
20240105,165800,1030611384,659,659,659,659,0
20240105,165700,1030611384,659,659,659,659,0
20240105,165600,1030611384,659,659,659,659,0
20240105,165500,1030611384,659,659,659,659,0
20240105,165400,1030611384,659,659,659,659,0
20240105,165300,1030611384,659,659,659,659,28613
20240105,165200,1030611384,659,659,659,659,0
20240105,165100,1030611384,659,659,659,659,0
20240105,165000,1030611384,659,659,659,659,0
20240105,164900,1030611384,659,659,659,659,0
20240105,164800,1030611384,659,659,659,659,0
20240105,164700,1030611384,659,659,659,659,0
20240105,164600,1030611384,659,659,659,659,0
20240105,164500,1030611384,659,659,659,659,0
20240105,164400,1030611384,659,659,659,659,0
20240105,164300,1030611384,659,659,659,659,0
20240105,164200,1030611384,659,659,659,659,0
20240105,164100,1030611384,659,659,659,659,0
20240105,164000,1030611384,659,659,659,659,0
20240105,163900,1030611384,659,659,659,659,0
20240105,163800,1030611384,659,659,659,659,0
20240105,163700,1030611384,659,659,659,659,0
20240105,163600,1030611384,659,659,659,659,0
20240105,163500,1030611384,659,659,659,659,0
20240105,163400,1030611384,659,659,659,659,0
20240105,163300,1030611384,659,659,659,659,0
20240105,163200,1030611384,659,659,659,659,0
20240105,163100,1030611384,659,659,659,659,0
20240105,163000,1030611384,659,659,659,659,0
20240105,162900,1030611384,659,659,659,659,0
20240105,162800,1030611384,659,659,659,659,0
20240105,162700,1030611384,659,659,659,659,0
20240105,162600,1030611384,659,659,659,659,0
20240105,162500,1030611384,659,659,659,659,0
20240105,162400,1030611384,659,659,659,659,0
20240105,162300,1030611384,659,659,659,659,28613
20240105,162200,1030611384,659,659,659,659,0
20240105,162100,1030611384,659,659,659,659,0
20240105,162000,1030611384,659,659,659,659,0
20240105,161900,1030611384,659,659,659,659,0
20240105,161800,1030611384,659,659,659,659,0
20240105,161700,1030611384,659,659,659,659,0
20240105,161600,1030611384,659,659,659,659,0
20240105,161500,1030611384,659,659,659,659,0
20240105,161400,1030611384,659,659,659,659,0
20240105,161300,1030611384,659,659,659,659,0
20240105,161200,1030611384,659,659,659,659,0
20240105,161100,1030611384,659,659,659,659,0
20240105,161000,1030611384,659,659,659,659,0
20240105,160900,1030611384,659,659,659,659,0
20240105,160800,1030611384,659,659,659,659,0
20240105,160700,1030611384,659,659,659,659,0
20240105,160600,1030611384,659,659,659,659,0
20240105,160500,1030611384,659,659,659,659,0
20240105,160400,1030611384,659,659,659,659,0
20240105,160300,1030611384,659,659,659,659,0
20240105,160200,1030611384,659,659,659,659,0
20240105,160100,1030611384,659,659,659,659,0
20240105,160000,1030611384,659,659,659,659,0
20240105,155900,1030611384,659,659,659,659,0
20240105,155800,1030611384,659,659,659,659,0
20240105,155700,1030611384,659,659,659,659,0
20240105,155600,1030611384,659,659,659,659,0
20240105,155500,1030611384,659,659,659,659,0
20240105,155400,1030611384,659,659,659,659,0
20240105,155300,1030611384,659,659,659,659,28613
20240105,155200,1030611384,659,659,659,659,0
20240105,155100,1030611384,659,659,659,659,0
20240105,155000,1030611384,659,659,659,659,0
20240105,154900,1030611384,659,659,659,659,0
20240105,154800,1030611384,659,659,659,659,0
20240105,154700,1030611384,659,659,659,659,0
20240105,154600,1030611384,659,659,659,659,0
20240105,154500,1030611384,659,659,659,659,0
20240105,154400,1030611384,659,659,659,659,0
20240105,154300,1030611384,659,659,659,659,0
20240105,154200,1030611384,659,659,659,659,0
20240105,154100,1030611384,659,659,659,659,0
20240105,154000,1030611384,659,659,659,659,0
20240105,153900,1030611384,659,659,659,659,0
20240105,153800,1030611384,659,659,659,659,0
20240105,153700,1030611384,659,659,659,659,0
20240105,153600,1030611384,659,659,659,659,0
20240105,153500,1030611384,659,659,659,659,0
20240105,153400,1030611384,659,659,659,659,0
20240105,153300,1030611384,659,659,659,659,0
20240105,153200,1030611384,659,659,659,659,0
20240105,153100,1030611384,659,659,659,659,0
20240105,153000,1030611384,659,659,659,659,28613
20240105,152900,1011755417,658,658,658,658,0
20240105,152800,1011755417,658,658,658,658,0
20240105,152700,1011755417,658,658,658,658,0
20240105,152600,1011755417,658,658,658,658,0
20240105,152500,1011755417,658,658,658,658,0
20240105,152400,1011755417,658,658,658,658,0
20240105,152300,1011755417,658,658,658,658,0
20240105,152200,1011755417,658,658,658,658,0
20240105,152100,1011755417,658,658,658,658,0
20240105,152000,1011755417,658,658,658,658,0
20240105,151900,1011755417,658,652,658,652,20299
20240105,151800,998445941,652,655,657,652,36660
20240105,151700,974522222,656,653,657,653,7899
20240105,151600,969362603,653,655,657,653,11051
20240105,151500,962132162,657,656,657,652,42615
20240105,151400,934298005,656,656,657,656,1311
20240105,151300,933437979,656,656,656,656,0
20240105,151200,933437979,656,656,656,656,1015
20240105,151100,932772139,656,657,657,656,611
20240105,151000,932370713,657,655,657,655,7151
20240105,150900,927685355,656,657,657,655,12298
20240105,150800,919622457,657,657,657,657,71
20240105,150700,919575810,657,658,658,657,13000
20240105,150600,911032791,659,658,659,658,61
20240105,150500,910992652,658,658,659,658,1018
20240105,150400,910322807,659,658,659,658,1547
20240105,150300,909304761,658,657,658,657,3402
20240105,150200,907069645,658,659,659,658,11244
20240105,150100,899661093,658,659,659,658,400
20240105,150000,899397516,658,658,659,658,6656
20240105,145900,895017277,658,659,659,658,2750
20240105,145800,893205527,659,659,659,659,10
20240105,145700,893198937,658,659,659,658,1711
20240105,145600,892073088,659,659,659,659,100
20240105,145500,892007188,659,659,659,659,108
20240105,145400,891936016,659,659,659,659,2105
20240105,145300,890548821,659,659,659,659,0
20240105,145200,890548821,659,659,659,659,100
20240105,145100,890482921,659,658,659,658,10604
20240105,145000,883498462,659,659,659,659,1590
20240105,144900,882450652,658,658,659,658,193
20240105,144800,882323657,658,658,658,657,540
20240105,144700,881968837,658,658,658,658,501
20240105,144600,881639179,658,658,658,658,1301
20240105,144500,880783121,657,656,657,656,3372
20240105,144400,878570344,656,656,656,656,721
20240105,144300,878097368,657,657,657,656,3439
20240105,144200,875840945,657,657,657,657,7000
20240105,144100,871241945,658,658,658,658,522
20240105,144000,870898469,658,657,658,657,4311
20240105,143900,868063908,657,656,657,656,14492
20240105,143800,858556177,656,656,656,655,16552
20240105,143700,847707179,657,657,657,656,3020
20240105,143600,845726043,657,657,657,657,1438
20240105,143500,844781277,658,656,658,656,12900
20240105,143400,836316876,656,656,656,655,33784
20240105,143300,814173768,656,657,658,656,7700
20240105,143200,809117879,657,657,657,656,10200
20240105,143100,802420822,657,659,659,657,12847
20240105,143000,793976577,660,660,661,658,9163
20240105,142900,787933180,661,661,661,660,2612
20240105,142800,786208241,661,661,661,658,15681
20240105,142700,775859163,661,662,662,661,2645
20240105,142600,774110184,662,664,664,662,32687
20240105,142500,752458647,663,664,664,663,1009
20240105,142400,751788679,664,664,664,663,4902
20240105,142300,748533752,664,664,664,664,1101
20240105,142200,747802688,663,663,664,663,705
20240105,142100,747335271,664,664,664,662,17854
20240105,142000,735495564,663,665,665,663,17079
20240105,141900,724156336,665,665,666,664,3454
20240105,141800,721860543,665,665,666,664,4729
20240105,141700,718713789,664,664,666,664,1681
20240105,141600,717597123,665,666,666,664,1282
20240105,141500,716745109,666,664,666,664,432
20240105,141400,716457831,664,665,665,664,1390
20240105,141300,715533823,665,666,667,665,3620
20240105,141200,713126454,666,666,667,665,12048
20240105,141100,705112781,667,667,667,667,564
20240105,141000,704736593,668,668,668,668,1
20240105,140900,704735925,669,669,669,668,5891
20240105,140800,700794847,669,669,669,668,9262
20240105,140700,694606830,669,668,669,668,194
20240105,140600,694477224,669,668,669,668,621
20240105,140500,694061896,668,668,668,668,0
20240105,140400,694061896,668,668,668,668,211
20240105,140300,693920948,668,666,668,666,7481
20240105,140200,688930130,666,666,666,666,420
20240105,140100,688650410,666,666,666,666,300
20240105,140000,688450610,666,666,666,666,840
20240105,135900,687891170,666,667,667,666,518
20240105,135800,687546125,667,665,669,665,3510
20240105,135700,685209946,665,668,668,665,9950
20240105,135600,678575556,665,668,668,665,1391
20240105,135500,677649382,669,667,669,666,1420
20240105,135400,676702527,670,670,670,670,0
20240105,135300,676702527,670,670,670,670,538
20240105,135200,676342067,670,668,670,666,7524
20240105,135100,671325074,666,667,667,666,100
20240105,135000,671258473,670,667,670,666,289
20240105,134900,671065170,666,666,666,666,193
20240105,134800,670936632,665,665,665,665,20000
20240105,134700,657636632,666,670,670,666,11507
20240105,134600,649966581,671,671,671,671,369
20240105,134500,649718982,671,671,671,671,343
20240105,134400,649488829,670,670,670,670,1
20240105,134300,649488159,672,668,672,668,2794
20240105,134200,647621755,666,666,666,666,0
20240105,134100,647621755,666,669,669,666,2032
20240105,134000,646266768,672,672,672,672,1
20240105,133900,646266096,668,668,668,668,0
20240105,133800,646266096,668,666,668,666,10012
20240105,133700,639598080,666,672,672,666,85254
20240105,133600,582536686,672,673,673,672,12090
20240105,133500,574408082,673,674,674,673,1210
20240105,133400,573593252,674,674,674,674,2996
20240105,133300,571573948,674,673,674,673,2433
20240105,133200,569935196,673,674,674,673,2338
20240105,133100,568361721,673,673,673,673,1113
20240105,133000,567612672,673,673,674,673,4094
20240105,132900,564857402,673,673,673,673,2785
20240105,132800,562983097,673,673,673,673,2890
20240105,132700,561038127,673,673,673,673,3478
20240105,132600,558697433,673,673,673,673,1445
20240105,132500,557724948,674,673,675,673,1965
20240105,132400,556399483,674,674,674,673,1130
20240105,132300,555637992,674,674,674,674,1
20240105,132200,555637318,675,673,675,673,363
20240105,132100,555393013,673,673,674,673,1733
20240105,132000,554226694,673,674,674,673,2406
20240105,131900,552605167,674,674,674,674,0
20240105,131800,552605167,674,674,674,674,83
20240105,131700,552549225,674,675,675,674,30
20240105,131600,552528995,674,676,676,674,271
20240105,131500,552346255,676,676,677,676,2869
20240105,131400,550406808,676,675,676,675,1240
20240105,131300,549568569,676,676,676,676,1
20240105,131200,549567893,674,674,674,674,345
20240105,131100,549335363,674,674,674,674,2424
20240105,131000,547701587,674,674,674,674,1
20240105,130900,547700913,674,674,674,674,109
20240105,130800,547627447,676,674,676,674,1298
20240105,130700,546752103,675,675,676,674,676
20240105,130600,546295808,675,675,675,675,21
20240105,130500,546281633,674,674,674,674,696
20240105,130400,545812529,674,674,674,674,1117
20240105,130300,545059671,675,674,675,674,2394
20240105,130200,543445871,675,675,675,675,6002
20240105,130100,539394521,675,675,675,675,292
20240105,130000,539197421,675,675,675,675,398
20240105,125900,538928771,675,675,675,675,230
20240105,125800,538773521,675,675,675,675,0
20240105,125700,538773521,675,675,675,675,374
20240105,125600,538521071,676,676,676,676,12
20240105,125500,538512959,675,675,675,675,0
20240105,125400,538512959,675,675,675,675,0
20240105,125300,538512959,675,677,677,675,3339
20240105,125200,536257208,678,678,678,678,1
20240105,125100,536256530,678,678,678,678,0
20240105,125000,536256530,678,678,678,678,33
20240105,124900,536234156,678,678,678,678,10
20240105,124800,536227376,678,678,678,678,387
20240105,124700,535964990,678,678,678,678,270
20240105,124600,535781930,678,678,678,678,96
20240105,124500,535716842,678,678,678,678,1549
20240105,124400,534666620,679,677,679,677,2494
20240105,124300,532974479,678,676,678,676,3345
20240105,124200,530709604,677,676,677,676,1005
20240105,124100,530029794,675,675,675,674,1146
20240105,124000,529256571,676,676,676,676,800
20240105,123900,528715771,673,673,673,673,2697
20240105,123800,526900690,673,674,674,673,16294
20240105,123700,515928294,674,674,674,674,1144
20240105,123600,515157238,674,674,675,674,1326
20240105,123500,514262514,674,675,675,674,3894
20240105,123400,511637888,675,675,675,675,1
20240105,123300,511637213,675,674,675,674,6650
20240105,123200,507154940,675,675,675,675,787
20240105,123100,506623715,675,676,676,675,380
20240105,123000,506367165,676,678,678,676,53
20240105,122900,506331331,679,679,679,679,0
20240105,122800,506331331,679,677,679,677,6772
20240105,122700,501740683,675,675,675,675,105
20240105,122600,501669808,675,675,675,674,1434
20240105,122500,500701888,675,677,677,675,13
20240105,122400,500693089,674,675,675,674,1603
20240105,122300,499612642,675,675,675,675,1012
20240105,122200,498929542,675,675,675,675,1541
20240105,122100,497889367,675,675,675,675,0
20240105,122000,497889367,675,675,675,675,0
20240105,121900,497889367,675,675,675,675,0
20240105,121800,497889367,675,675,675,675,10
20240105,121700,497882617,676,676,676,676,993
20240105,121600,497211349,676,677,677,676,869
20240105,121500,496623702,677,677,677,677,1730
20240105,121400,495452492,677,677,677,677,75
20240105,121300,495401717,678,677,678,677,554
20240105,121200,495026641,677,678,678,677,1597
20240105,121100,493945454,678,678,678,678,162
20240105,121000,493835618,678,678,678,677,936
20240105,120900,493201899,679,680,680,679,10
20240105,120800,493195103,680,678,680,678,1117
20240105,120700,492436663,680,680,680,678,1719
20240105,120600,491267765,680,680,680,680,12
20240105,120500,491259605,680,679,680,678,5394
20240105,120400,487597226,679,679,679,675,34
20240105,120300,487574215,679,678,679,678,4
20240105,120200,487571500,678,676,678,676,2530
20240105,120100,485856163,678,678,678,678,1394
20240105,120000,484911031,678,676,678,676,62
20240105,115900,484869055,677,675,677,675,6000
20240105,115800,480810338,676,673,676,673,4720
20240105,115700,477633728,674,674,674,674,2
20240105,115600,477632380,674,675,675,674,16
20240105,115500,477621581,676,676,676,676,0
20240105,115400,477621581,676,675,677,673,510
20240105,115300,477277296,674,674,675,674,2001
20240105,115200,475926722,674,674,674,674,981
20240105,115100,475265528,674,674,674,674,0
20240105,115000,475265528,674,674,674,674,43
20240105,114900,475236546,673,674,674,673,1454
20240105,114800,474257609,674,674,674,674,735
20240105,114700,473762219,673,673,673,673,1501
20240105,114600,472752046,674,674,674,674,2901
20240105,114500,470796772,674,674,674,674,61
20240105,114400,470755658,674,674,674,674,5104
20240105,114300,467315562,674,674,674,674,1822
20240105,114200,466087534,674,674,674,674,118
20240105,114100,466008002,673,673,673,673,213
20240105,114000,465864653,673,673,673,673,1113
20240105,113900,465115604,673,673,673,673,2112
20240105,113800,463694228,674,674,674,674,2
20240105,113700,463692880,674,674,674,674,0
20240105,113600,463692880,674,674,674,674,4
20240105,113500,463690184,673,672,673,672,1198
20240105,113400,462884929,672,672,672,672,1954
20240105,113300,461571841,673,673,673,673,110
20240105,113200,461497811,672,673,673,672,8600
20240105,113100,455717473,673,673,673,673,1252
20240105,113000,454874877,673,675,675,673,361
20240105,112900,454631713,675,673,675,673,1380
20240105,112800,453702970,673,673,673,673,3000
20240105,112700,451683970,673,675,675,673,1106
20240105,112600,450939627,676,675,676,675,149
20240105,112500,450838905,677,677,677,677,0
20240105,112400,450838905,677,675,677,672,26989
20240105,112300,432634810,674,674,674,673,4500
20240105,112200,429601830,674,673,674,672,4590
20240105,112100,426516266,673,673,673,673,2628
20240105,112000,424747622,673,674,674,673,102
20240105,111900,424678876,674,674,674,673,5802
20240105,111800,420770434,676,676,676,676,0
20240105,111700,420770434,676,676,676,675,25
20240105,111600,420753544,676,674,676,674,684
20240105,111500,420291456,674,675,675,674,1499
20240105,111400,419279731,676,676,676,676,17
20240105,111300,419268239,676,676,676,676,100
20240105,111200,419200639,677,677,677,677,14
20240105,111100,419191161,675,676,676,675,601
20240105,111000,418785386,677,677,677,675,181
20240105,110900,418663055,677,674,677,674,4389
20240105,110800,415691957,677,677,677,677,1004
20240105,110700,415012249,674,674,674,674,0
20240105,110600,415012249,674,674,674,674,1452
20240105,110500,414033601,675,677,677,675,3523
20240105,110400,411655555,677,677,677,676,2454
20240105,110300,409996478,677,677,677,677,0
20240105,110200,409996478,677,677,677,677,50
20240105,110100,409962628,675,677,677,675,387
20240105,110000,409701029,674,674,674,674,300
20240105,105900,409498829,677,676,677,673,22928
20240105,105800,394039070,677,677,677,676,1016
20240105,105700,393351337,677,677,677,677,1089
20240105,105600,392614084,678,677,678,677,60
20240105,105500,392573444,677,677,677,677,0
20240105,105400,392573444,677,678,678,677,117
20240105,105300,392494191,678,678,678,677,524
20240105,105200,392139419,677,677,678,677,806
20240105,105100,391593752,678,677,678,677,2850
20240105,105000,389663152,677,678,678,677,102
20240105,104900,389593998,677,677,677,677,148
20240105,104800,389493802,678,677,678,676,461
20240105,104700,389181828,677,677,677,676,4969
20240105,104600,385820026,677,678,678,677,2840
20240105,104500,383895646,677,678,678,677,253
20240105,104400,383724312,678,679,679,678,3564
20240105,104300,381307354,679,679,680,679,5240
20240105,104200,377749294,679,679,680,678,11012
20240105,104100,370271695,678,678,678,678,310
20240105,104000,370061515,678,678,678,678,690
20240105,103900,369593695,678,676,678,676,5267
20240105,103800,366029427,675,675,675,675,1519
20240105,103700,365004102,675,678,678,675,4662
20240105,103600,361848313,678,678,678,677,2540
20240105,103500,360126483,677,677,678,676,2109
20240105,103400,358698991,677,677,677,677,4449
20240105,103300,355687018,677,676,677,676,1512
20240105,103200,354664876,676,676,676,676,121
20240105,103100,354583080,676,676,676,676,788
20240105,103000,354050392,676,676,677,674,1462
20240105,102900,353063520,676,675,676,675,328
20240105,102800,352842119,676,676,676,676,1444
20240105,102700,351865975,676,675,676,675,35
20240105,102600,351842321,675,674,675,674,442
20240105,102500,351543973,674,674,674,674,2
20240105,102400,351542625,672,674,675,672,1835
20240105,102300,350309292,674,674,676,673,134
20240105,102200,350218801,675,673,676,673,454
20240105,102100,349912350,672,674,674,672,409
20240105,102000,349637500,675,673,675,673,12
20240105,101900,349629421,672,672,672,672,6533
20240105,101800,345239245,672,673,674,672,18
20240105,101700,345227144,675,672,675,672,4985
20240105,101600,341877200,672,672,673,672,1057
20240105,101500,341166893,672,675,675,672,9380
20240105,101400,334852260,675,675,675,675,445
20240105,101300,334551885,675,676,676,675,23
20240105,101200,334536358,677,677,677,677,101
20240105,101100,334467981,677,677,678,677,1075
20240105,101000,333740143,674,676,676,673,6448
20240105,100900,329398801,673,673,673,673,0
20240105,100800,329398801,673,674,674,673,5290
20240105,100700,325835496,675,678,678,674,10099
20240105,100600,319008760,674,679,679,674,1750
20240105,100500,317829010,675,679,679,675,25764
20240105,100400,300430110,678,678,678,678,143
20240105,100300,300333156,677,677,677,677,1178
20240105,100200,299535650,677,677,677,677,385
20240105,100100,299275005,677,678,678,677,362
20240105,100000,299029924,678,677,678,677,2963
20240105,095900,297023963,677,678,678,677,1682
20240105,095800,295884566,678,678,678,678,6
20240105,095700,295880498,678,677,678,677,475
20240105,095600,295558646,677,678,679,677,20256
20240105,095500,281841863,679,680,680,678,7706
20240105,095400,276612464,680,681,681,680,211
20240105,095300,276468774,681,680,682,680,1773
20240105,095200,275261643,682,680,682,680,2996
20240105,095100,273224317,680,680,680,679,10572
20240105,095000,266035457,680,679,680,679,520
20240105,094900,265681867,677,680,680,677,1188
20240105,094800,264876945,680,678,680,675,12769
20240105,094700,256239020,678,680,680,678,10400
20240105,094600,249185458,680,683,683,678,21459
20240105,094500,234590373,684,687,687,684,35954
20240105,094400,209953829,684,682,689,682,27292
20240105,094300,191199668,688,679,688,678,22673
20240105,094200,175711813,678,677,678,675,6066
20240105,094100,171608039,676,675,676,675,7704
20240105,094000,166401044,675,673,676,673,1420
20240105,093900,165441336,675,673,675,671,8943
20240105,093800,159413336,673,672,673,670,4664
20240105,093700,156278958,672,671,672,671,61
20240105,093600,156237980,671,670,671,670,1792
20240105,093500,155036498,670,670,670,670,6607
20240105,093400,150609808,671,668,671,667,16256
20240105,093300,139746681,668,668,668,667,11818
20240105,093200,131852258,668,671,671,668,17472
20240105,093100,120170104,670,670,671,670,845
20240105,093000,119603667,670,672,672,670,4174
20240105,092900,116802816,672,671,672,671,1008
20240105,092800,116126431,671,671,671,671,369
20240105,092700,115878832,671,673,674,671,1341
20240105,092600,114975691,673,671,673,671,5167
20240105,092500,111504878,671,673,673,671,688
20240105,092400,111043130,673,670,673,670,107
20240105,092300,110971170,670,669,674,669,1685
20240105,092200,109842615,675,671,675,670,10493
20240105,092100,102775286,670,669,670,669,1668
20240105,092000,101658396,669,669,670,668,7045
20240105,091900,96945673,669,670,671,668,9957
20240105,091800,90286143,670,671,671,670,1928
20240105,091700,88992855,671,671,672,671,1295
20240105,091600,88123780,672,671,672,670,1743
20240105,091500,86954560,671,669,671,669,114
20240105,091400,86878170,670,668,670,668,15219
20240105,091300,76704889,668,669,670,668,7047
20240105,091200,71992884,670,672,672,669,3014
20240105,091100,69976373,672,670,672,669,3739
20240105,091000,67472352,669,672,672,668,4459
20240105,090900,64485316,667,670,673,667,3273
20240105,090800,62295636,670,667,670,666,11492
20240105,090700,54632048,667,671,671,666,12530
20240105,090600,46276869,671,667,671,666,7009
20240105,090500,41599535,666,667,672,666,8561
20240105,090400,35888480,667,673,674,667,5429
20240105,090300,32263163,668,674,676,667,22365
20240105,090200,17319735,672,672,676,672,4580
20240105,090100,14238520,672,667,673,665,1061
20240105,090000,13532383,675,662,675,662,20244