stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,212300,1888701540,679,679,679,679,59546
20240108,212200,1888701540,679,679,679,679,0
20240108,212100,1888701540,679,679,679,679,0
20240108,212000,1888701540,679,679,679,679,0
20240108,211900,1888701540,679,679,679,679,0
20240108,211800,1888701540,679,679,679,679,0
20240108,211700,1888701540,679,679,679,679,0
20240108,211600,1888701540,679,679,679,679,0
20240108,211500,1888701540,679,679,679,679,0
20240108,211400,1888701540,679,679,679,679,0
20240108,211300,1888701540,679,679,679,679,0
20240108,211200,1888701540,679,679,679,679,0
20240108,211100,1888701540,679,679,679,679,0
20240108,211000,1888701540,679,679,679,679,0
20240108,210900,1888701540,679,679,679,679,0
20240108,210800,1888701540,679,679,679,679,0
20240108,210700,1888701540,679,679,679,679,0
20240108,210600,1888701540,679,679,679,679,0
20240108,210500,1888701540,679,679,679,679,0
20240108,210400,1888701540,679,679,679,679,0
20240108,210300,1888701540,679,679,679,679,0
20240108,210200,1888701540,679,679,679,679,0
20240108,210100,1888701540,679,679,679,679,0
20240108,210000,1888701540,679,679,679,679,0
20240108,205900,1888701540,679,679,679,679,0
20240108,205800,1888701540,679,679,679,679,0
20240108,205700,1888701540,679,679,679,679,0
20240108,205600,1888701540,679,679,679,679,0
20240108,205500,1888701540,679,679,679,679,0
20240108,205400,1888701540,679,679,679,679,0
20240108,205300,1888701540,679,679,679,679,59546
20240108,205200,1888701540,679,679,679,679,0
20240108,205100,1888701540,679,679,679,679,0
20240108,205000,1888701540,679,679,679,679,0
20240108,204900,1888701540,679,679,679,679,0
20240108,204800,1888701540,679,679,679,679,0
20240108,204700,1888701540,679,679,679,679,0
20240108,204600,1888701540,679,679,679,679,0
20240108,204500,1888701540,679,679,679,679,0
20240108,204400,1888701540,679,679,679,679,0
20240108,204300,1888701540,679,679,679,679,0
20240108,204200,1888701540,679,679,679,679,0
20240108,204100,1888701540,679,679,679,679,0
20240108,204000,1888701540,679,679,679,679,0
20240108,203900,1888701540,679,679,679,679,0
20240108,203800,1888701540,679,679,679,679,0
20240108,203700,1888701540,679,679,679,679,0
20240108,203600,1888701540,679,679,679,679,0
20240108,203500,1888701540,679,679,679,679,0
20240108,203400,1888701540,679,679,679,679,0
20240108,203300,1888701540,679,679,679,679,0
20240108,203200,1888701540,679,679,679,679,0
20240108,203100,1888701540,679,679,679,679,0
20240108,203000,1888701540,679,679,679,679,0
20240108,202900,1888701540,679,679,679,679,0
20240108,202800,1888701540,679,679,679,679,0
20240108,202700,1888701540,679,679,679,679,0
20240108,202600,1888701540,679,679,679,679,0
20240108,202500,1888701540,679,679,679,679,0
20240108,202400,1888701540,679,679,679,679,0
20240108,202300,1888701540,679,679,679,679,59546
20240108,202200,1888701540,679,679,679,679,0
20240108,202100,1888701540,679,679,679,679,0
20240108,202000,1888701540,679,679,679,679,0
20240108,201900,1888701540,679,679,679,679,0
20240108,201800,1888701540,679,679,679,679,0
20240108,201700,1888701540,679,679,679,679,0
20240108,201600,1888701540,679,679,679,679,0
20240108,201500,1888701540,679,679,679,679,0
20240108,201400,1888701540,679,679,679,679,0
20240108,201300,1888701540,679,679,679,679,0
20240108,201200,1888701540,679,679,679,679,0
20240108,201100,1888701540,679,679,679,679,0
20240108,201000,1888701540,679,679,679,679,0
20240108,200900,1888701540,679,679,679,679,0
20240108,200800,1888701540,679,679,679,679,0
20240108,200700,1888701540,679,679,679,679,0
20240108,200600,1888701540,679,679,679,679,0
20240108,200500,1888701540,679,679,679,679,0
20240108,200400,1888701540,679,679,679,679,0
20240108,200300,1888701540,679,679,679,679,0
20240108,200200,1888701540,679,679,679,679,0
20240108,200100,1888701540,679,679,679,679,0
20240108,200000,1888701540,679,679,679,679,0
20240108,195900,1888701540,679,679,679,679,0
20240108,195800,1888701540,679,679,679,679,0
20240108,195700,1888701540,679,679,679,679,0
20240108,195600,1888701540,679,679,679,679,0
20240108,195500,1888701540,679,679,679,679,0
20240108,195400,1888701540,679,679,679,679,0
20240108,195300,1888701540,679,679,679,679,59546
20240108,195200,1888701540,679,679,679,679,0
20240108,195100,1888701540,679,679,679,679,0
20240108,195000,1888701540,679,679,679,679,0
20240108,194900,1888701540,679,679,679,679,0
20240108,194800,1888701540,679,679,679,679,0
20240108,194700,1888701540,679,679,679,679,0
20240108,194600,1888701540,679,679,679,679,0
20240108,194500,1888701540,679,679,679,679,0
20240108,194400,1888701540,679,679,679,679,0
20240108,194300,1888701540,679,679,679,679,0
20240108,194200,1888701540,679,679,679,679,0
20240108,194100,1888701540,679,679,679,679,0
20240108,194000,1888701540,679,679,679,679,0
20240108,193900,1888701540,679,679,679,679,0
20240108,193800,1888701540,679,679,679,679,0
20240108,193700,1888701540,679,679,679,679,0
20240108,193600,1888701540,679,679,679,679,0
20240108,193500,1888701540,679,679,679,679,0
20240108,193400,1888701540,679,679,679,679,0
20240108,193300,1888701540,679,679,679,679,0
20240108,193200,1888701540,679,679,679,679,0
20240108,193100,1888701540,679,679,679,679,0
20240108,193000,1888701540,679,679,679,679,0
20240108,192900,1888701540,679,679,679,679,0
20240108,192800,1888701540,679,679,679,679,0
20240108,192700,1888701540,679,679,679,679,0
20240108,192600,1888701540,679,679,679,679,0
20240108,192500,1888701540,679,679,679,679,0
20240108,192400,1888701540,679,679,679,679,0
20240108,192300,1888701540,679,679,679,679,59546
20240108,192200,1888701540,679,679,679,679,0
20240108,192100,1888701540,679,679,679,679,0
20240108,192000,1888701540,679,679,679,679,0
20240108,191900,1888701540,679,679,679,679,0
20240108,191800,1888701540,679,679,679,679,0
20240108,191700,1888701540,679,679,679,679,0
20240108,191600,1888701540,679,679,679,679,0
20240108,191500,1888701540,679,679,679,679,0
20240108,191400,1888701540,679,679,679,679,0
20240108,191300,1888701540,679,679,679,679,0
20240108,191200,1888701540,679,679,679,679,0
20240108,191100,1888701540,679,679,679,679,0
20240108,191000,1888701540,679,679,679,679,0
20240108,190900,1888701540,679,679,679,679,0
20240108,190800,1888701540,679,679,679,679,0
20240108,190700,1888701540,679,679,679,679,0
20240108,190600,1888701540,679,679,679,679,0
20240108,190500,1888701540,679,679,679,679,0
20240108,190400,1888701540,679,679,679,679,0
20240108,190300,1888701540,679,679,679,679,0
20240108,190200,1888701540,679,679,679,679,0
20240108,190100,1888701540,679,679,679,679,0
20240108,190000,1888701540,679,679,679,679,0
20240108,185900,1888701540,679,679,679,679,0
20240108,185800,1888701540,679,679,679,679,0
20240108,185700,1888701540,679,679,679,679,0
20240108,185600,1888701540,679,679,679,679,0
20240108,185500,1888701540,679,679,679,679,0
20240108,185400,1888701540,679,679,679,679,0
20240108,185300,1888701540,679,679,679,679,59546
20240108,185200,1888701540,679,679,679,679,0
20240108,185100,1888701540,679,679,679,679,0
20240108,185000,1888701540,679,679,679,679,0
20240108,184900,1888701540,679,679,679,679,0
20240108,184800,1888701540,679,679,679,679,0
20240108,184700,1888701540,679,679,679,679,0
20240108,184600,1888701540,679,679,679,679,0
20240108,184500,1888701540,679,679,679,679,0
20240108,184400,1888701540,679,679,679,679,0
20240108,184300,1888701540,679,679,679,679,0
20240108,184200,1888701540,679,679,679,679,0
20240108,184100,1888701540,679,679,679,679,0
20240108,184000,1888701540,679,679,679,679,0
20240108,183900,1888701540,679,679,679,679,0
20240108,183800,1888701540,679,679,679,679,0
20240108,183700,1888701540,679,679,679,679,0
20240108,183600,1888701540,679,679,679,679,0
20240108,183500,1888701540,679,679,679,679,0
20240108,183400,1888701540,679,679,679,679,0
20240108,183300,1888701540,679,679,679,679,0
20240108,183200,1888701540,679,679,679,679,0
20240108,183100,1888701540,679,679,679,679,0
20240108,183000,1888701540,679,679,679,679,0
20240108,182900,1888701540,679,679,679,679,0
20240108,182800,1888701540,679,679,679,679,0
20240108,182700,1888701540,679,679,679,679,0
20240108,182600,1888701540,679,679,679,679,0
20240108,182500,1888701540,679,679,679,679,0
20240108,182400,1888701540,679,679,679,679,0
20240108,182300,1888701540,679,679,679,679,59546
20240108,182200,1888701540,679,679,679,679,0
20240108,182100,1888701540,679,679,679,679,0
20240108,182000,1888701540,679,679,679,679,0
20240108,181900,1888701540,679,679,679,679,0
20240108,181800,1888701540,679,679,679,679,0
20240108,181700,1888701540,679,679,679,679,0
20240108,181600,1888701540,679,679,679,679,0
20240108,181500,1888701540,679,679,679,679,0
20240108,181400,1888701540,679,679,679,679,0
20240108,181300,1888701540,679,679,679,679,0
20240108,181200,1888701540,679,679,679,679,0
20240108,181100,1888701540,679,679,679,679,0
20240108,181000,1888701540,679,679,679,679,0
20240108,180900,1888701540,679,679,679,679,0
20240108,180800,1888701540,679,679,679,679,0
20240108,180700,1888701540,679,679,679,679,0
20240108,180600,1888701540,679,679,679,679,0
20240108,180500,1888701540,679,679,679,679,0
20240108,180400,1888701540,679,679,679,679,0
20240108,180300,1888701540,679,679,679,679,0
20240108,180200,1888701540,679,679,679,679,0
20240108,180100,1888701540,679,679,679,679,0
20240108,180000,1888701540,679,679,679,679,0
20240108,175900,1888701540,679,679,679,679,0
20240108,175800,1888701540,679,679,679,679,0
20240108,175700,1888701540,679,679,679,679,0
20240108,175600,1888701540,679,679,679,679,0
20240108,175500,1888701540,679,679,679,679,0
20240108,175400,1888701540,679,679,679,679,0
20240108,175300,1888701540,679,679,679,679,59546
20240108,175200,1888701540,679,679,679,679,0
20240108,175100,1888701540,679,679,679,679,0
20240108,175000,1888701540,679,679,679,679,0
20240108,174900,1888701540,679,679,679,679,0
20240108,174800,1888701540,679,679,679,679,0
20240108,174700,1888701540,679,679,679,679,0
20240108,174600,1888701540,679,679,679,679,0
20240108,174500,1888701540,679,679,679,679,0
20240108,174400,1888701540,679,679,679,679,0
20240108,174300,1888701540,679,679,679,679,0
20240108,174200,1888701540,679,679,679,679,0
20240108,174100,1888701540,679,679,679,679,0
20240108,174000,1888701540,679,679,679,679,0
20240108,173900,1888701540,679,679,679,679,0
20240108,173800,1888701540,679,679,679,679,0
20240108,173700,1888701540,679,679,679,679,0
20240108,173600,1888701540,679,679,679,679,0
20240108,173500,1888701540,679,679,679,679,0
20240108,173400,1888701540,679,679,679,679,0
20240108,173300,1888701540,679,679,679,679,0
20240108,173200,1888701540,679,679,679,679,0
20240108,173100,1888701540,679,679,679,679,0
20240108,173000,1888701540,679,679,679,679,0
20240108,172900,1888701540,679,679,679,679,0
20240108,172800,1888701540,679,679,679,679,0
20240108,172700,1888701540,679,679,679,679,0
20240108,172600,1888701540,679,679,679,679,0
20240108,172500,1888701540,679,679,679,679,0
20240108,172400,1888701540,679,679,679,679,0
20240108,172300,1888701540,679,679,679,679,59546
20240108,172200,1888701540,679,679,679,679,0
20240108,172100,1888701540,679,679,679,679,0
20240108,172000,1888701540,679,679,679,679,0
20240108,171900,1888701540,679,679,679,679,0
20240108,171800,1888701540,679,679,679,679,0
20240108,171700,1888701540,679,679,679,679,0
20240108,171600,1888701540,679,679,679,679,0
20240108,171500,1888701540,679,679,679,679,0
20240108,171400,1888701540,679,679,679,679,0
20240108,171300,1888701540,679,679,679,679,0
20240108,171200,1888701540,679,679,679,679,0
20240108,171100,1888701540,679,679,679,679,0
20240108,171000,1888701540,679,679,679,679,0
20240108,170900,1888701540,679,679,679,679,0
20240108,170800,1888701540,679,679,679,679,0
20240108,170700,1888701540,679,679,679,679,0
20240108,170600,1888701540,679,679,679,679,0
20240108,170500,1888701540,679,679,679,679,0
20240108,170400,1888701540,679,679,679,679,0
20240108,170300,1888701540,679,679,679,679,0
20240108,170200,1888701540,679,679,679,679,0
20240108,170100,1888701540,679,679,679,679,0
20240108,170000,1888701540,679,679,679,679,0
20240108,165900,1888701540,679,679,679,679,0
20240108,165800,1888701540,679,679,679,679,0
20240108,165700,1888701540,679,679,679,679,0
20240108,165600,1888701540,679,679,679,679,0
20240108,165500,1888701540,679,679,679,679,0
20240108,165400,1888701540,679,679,679,679,0
20240108,165300,1888701540,679,679,679,679,59546
20240108,165200,1888701540,679,679,679,679,0
20240108,165100,1888701540,679,679,679,679,0
20240108,165000,1888701540,679,679,679,679,0
20240108,164900,1888701540,679,679,679,679,0
20240108,164800,1888701540,679,679,679,679,0
20240108,164700,1888701540,679,679,679,679,0
20240108,164600,1888701540,679,679,679,679,0
20240108,164500,1888701540,679,679,679,679,0
20240108,164400,1888701540,679,679,679,679,0
20240108,164300,1888701540,679,679,679,679,0
20240108,164200,1888701540,679,679,679,679,0
20240108,164100,1888701540,679,679,679,679,0
20240108,164000,1888701540,679,679,679,679,0
20240108,163900,1888701540,679,679,679,679,0
20240108,163800,1888701540,679,679,679,679,0
20240108,163700,1888701540,679,679,679,679,0
20240108,163600,1888701540,679,679,679,679,0
20240108,163500,1888701540,679,679,679,679,0
20240108,163400,1888701540,679,679,679,679,0
20240108,163300,1888701540,679,679,679,679,0
20240108,163200,1888701540,679,679,679,679,0
20240108,163100,1888701540,679,679,679,679,0
20240108,163000,1888701540,679,679,679,679,0
20240108,162900,1888701540,679,679,679,679,0
20240108,162800,1888701540,679,679,679,679,0
20240108,162700,1888701540,679,679,679,679,0
20240108,162600,1888701540,679,679,679,679,0
20240108,162500,1888701540,679,679,679,679,0
20240108,162400,1888701540,679,679,679,679,0
20240108,162300,1888701540,679,679,679,679,59546
20240108,162200,1888701540,679,679,679,679,0
20240108,162100,1888701540,679,679,679,679,0
20240108,162000,1888701540,679,679,679,679,0
20240108,161900,1888701540,679,679,679,679,0
20240108,161800,1888701540,679,679,679,679,0
20240108,161700,1888701540,679,679,679,679,0
20240108,161600,1888701540,679,679,679,679,0
20240108,161500,1888701540,679,679,679,679,0
20240108,161400,1888701540,679,679,679,679,0
20240108,161300,1888701540,679,679,679,679,0
20240108,161200,1888701540,679,679,679,679,0
20240108,161100,1888701540,679,679,679,679,0
20240108,161000,1888701540,679,679,679,679,0
20240108,160900,1888701540,679,679,679,679,0
20240108,160800,1888701540,679,679,679,679,0
20240108,160700,1888701540,679,679,679,679,0
20240108,160600,1888701540,679,679,679,679,0
20240108,160500,1888701540,679,679,679,679,0
20240108,160400,1888701540,679,679,679,679,0
20240108,160300,1888701540,679,679,679,679,0
20240108,160200,1888701540,679,679,679,679,0
20240108,160100,1888701540,679,679,679,679,0
20240108,160000,1888701540,679,679,679,679,0
20240108,155900,1888701540,679,679,679,679,0
20240108,155800,1888701540,679,679,679,679,0
20240108,155700,1888701540,679,679,679,679,0
20240108,155600,1888701540,679,679,679,679,0
20240108,155500,1888701540,679,679,679,679,0
20240108,155400,1888701540,679,679,679,679,0
20240108,155300,1888701540,679,679,679,679,59546
20240108,155200,1888701540,679,679,679,679,0
20240108,155100,1888701540,679,679,679,679,0
20240108,155000,1888701540,679,679,679,679,0
20240108,154900,1888701540,679,679,679,679,0
20240108,154800,1888701540,679,679,679,679,0
20240108,154700,1888701540,679,679,679,679,0
20240108,154600,1888701540,679,679,679,679,0
20240108,154500,1888701540,679,679,679,679,0
20240108,154400,1888701540,679,679,679,679,0
20240108,154300,1888701540,679,679,679,679,0
20240108,154200,1888701540,679,679,679,679,0
20240108,154100,1888701540,679,679,679,679,0
20240108,154000,1888701540,679,679,679,679,0
20240108,153900,1888701540,679,679,679,679,0
20240108,153800,1888701540,679,679,679,679,0
20240108,153700,1888701540,679,679,679,679,0
20240108,153600,1888701540,679,679,679,679,0
20240108,153500,1888701540,679,679,679,679,0
20240108,153400,1888701540,679,679,679,679,0
20240108,153300,1888701540,679,679,679,679,0
20240108,153200,1888701540,679,679,679,679,0
20240108,153100,1888701540,679,679,679,679,0
20240108,153000,1888701540,679,679,679,679,59546
20240108,152900,1848269806,676,676,676,676,0
20240108,152800,1848269806,676,676,676,676,0
20240108,152700,1848269806,676,676,676,676,0
20240108,152600,1848269806,676,676,676,676,0
20240108,152500,1848269806,676,676,676,676,0
20240108,152400,1848269806,676,676,676,676,0
20240108,152300,1848269806,676,676,676,676,0
20240108,152200,1848269806,676,676,676,676,0
20240108,152100,1848269806,676,676,676,676,0
20240108,152000,1848269806,676,676,676,676,0
20240108,151900,1848269806,676,675,676,675,8515
20240108,151800,1842519649,675,674,675,674,8337
20240108,151700,1836896414,674,674,674,674,1800
20240108,151600,1835683214,673,673,673,673,2037
20240108,151500,1834312313,673,675,675,673,1224
20240108,151400,1833488261,675,675,675,675,34
20240108,151300,1833465311,676,674,676,674,941
20240108,151200,1832829839,673,675,676,673,4424
20240108,151100,1829847202,674,674,674,674,96
20240108,151000,1829782498,673,673,673,673,4
20240108,150900,1829779806,674,674,674,674,3615
20240108,150800,1827343296,674,674,674,674,1211
20240108,150700,1826527082,674,675,675,674,1757
20240108,150600,1825341824,675,673,675,673,12950
20240108,150500,1816613079,673,673,674,673,2809
20240108,150400,1814720853,673,673,674,673,17
20240108,150300,1814709410,672,671,672,671,2218
20240108,150200,1813221129,671,673,673,671,1453
20240108,150100,1812245273,673,672,673,670,359
20240108,150000,1812003688,672,672,672,670,14
20240108,145900,1811994285,673,670,673,670,1306
20240108,145800,1811119259,670,670,672,670,3586
20240108,145700,1808716600,670,672,672,669,4159
20240108,145600,1805932765,672,670,672,670,853
20240108,145500,1805360349,670,670,671,670,2128
20240108,145400,1803934179,670,671,671,670,3912
20240108,145300,1801311629,671,672,672,671,14
20240108,145200,1801302231,672,671,672,671,5
20240108,145100,1801298875,674,672,674,672,192
20240108,145000,1801169470,671,671,671,671,500
20240108,144900,1800833970,674,673,674,673,4
20240108,144800,1800831275,673,673,673,673,2180
20240108,144700,1799364135,674,675,675,674,786
20240108,144600,1798833586,676,670,676,670,483
20240108,144500,1798509955,675,675,675,674,3
20240108,144400,1798507931,669,670,670,669,7416
20240108,144300,1793542377,670,673,673,670,11495
20240108,144200,1785830042,673,674,674,673,3166
20240108,144100,1783698824,674,675,675,674,863
20240108,144000,1783116572,677,677,677,677,0
20240108,143900,1783116572,677,675,677,675,1422
20240108,143800,1782156720,675,674,675,674,3533
20240108,143700,1779775475,673,673,673,673,0
20240108,143600,1779775475,673,674,674,673,1000
20240108,143500,1779102418,674,675,675,674,6600
20240108,143400,1774651818,675,675,675,675,3961
20240108,143300,1771978143,676,676,676,676,128
20240108,143200,1771891615,678,678,678,678,501
20240108,143100,1771551937,678,676,678,675,2578
20240108,143000,1769811715,675,675,675,675,0
20240108,142900,1769811715,675,677,677,675,3194
20240108,142800,1767653977,676,678,678,676,1626
20240108,142700,1766553012,678,678,678,678,0
20240108,142600,1766553012,678,679,679,677,65
20240108,142500,1766508968,679,679,679,679,351
20240108,142400,1766270639,679,679,679,678,418
20240108,142300,1765987217,679,679,679,679,6145
20240108,142200,1761814762,679,679,679,679,680
20240108,142100,1761353042,679,677,679,677,153
20240108,142000,1761249455,677,679,679,677,8
20240108,141900,1761244025,677,678,678,677,511
20240108,141800,1760898073,678,679,679,678,383
20240108,141700,1760638386,679,679,679,677,6848
20240108,141600,1755995436,679,679,679,679,9204
20240108,141500,1749745920,679,679,679,679,17
20240108,141400,1749734377,679,679,679,679,11
20240108,141300,1749726908,679,678,679,678,270
20240108,141200,1749543648,678,678,678,678,622
20240108,141100,1749121932,677,678,678,677,35
20240108,141000,1749098231,678,678,678,678,75
20240108,140900,1749047381,677,677,677,677,92
20240108,140800,1748985097,677,677,677,677,1560
20240108,140700,1747928977,677,678,678,677,200
20240108,140600,1747793571,678,677,678,677,14
20240108,140500,1747784081,678,678,678,677,305
20240108,140400,1747577491,678,678,678,678,20
20240108,140300,1747563931,678,680,680,678,11822
20240108,140200,1739538119,680,680,680,680,12
20240108,140100,1739529959,680,680,680,680,11
20240108,140000,1739522479,680,681,681,680,9
20240108,135900,1739516351,681,679,681,679,3420
20240108,135800,1737191487,679,678,679,678,409
20240108,135700,1736914076,678,678,678,678,1088
20240108,135600,1736176412,678,678,679,678,1052
20240108,135500,1735463155,678,678,680,677,1964
20240108,135400,1734132301,678,679,679,677,7746
20240108,135300,1728883265,679,679,679,676,775
20240108,135200,1728357710,680,675,680,675,7470
20240108,135100,1723308436,680,676,680,676,456
20240108,135000,1723000176,680,677,680,677,3192
20240108,134900,1720839159,677,680,680,673,2455
20240108,134800,1719176129,680,675,680,675,13513
20240108,134700,1710029274,675,675,676,675,200
20240108,134600,1709894261,676,672,677,672,7413
20240108,134500,1704890079,674,672,674,672,522
20240108,134400,1704539291,672,672,672,672,231
20240108,134300,1704384059,674,672,674,672,369
20240108,134200,1704135695,672,673,673,672,2629
20240108,134100,1702368787,673,673,673,672,2549
20240108,134000,1700655358,674,675,675,670,26400
20240108,133900,1682954573,676,677,678,676,12273
20240108,133800,1674657069,677,677,677,677,1
20240108,133700,1674656392,683,683,683,683,0
20240108,133600,1674656392,683,683,687,683,9268
20240108,133500,1668320008,683,670,687,668,58242
20240108,133400,1628845369,670,670,670,670,1032
20240108,133300,1628153929,670,673,673,670,19403
20240108,133200,1615143196,672,672,672,671,562
20240108,133100,1614765535,672,671,672,671,5538
20240108,133000,1611046923,672,672,673,672,2931
20240108,132900,1609076953,673,675,675,673,5067
20240108,132800,1605659974,676,675,676,675,395
20240108,132700,1605393014,673,673,673,672,1229
20240108,132600,1604565900,672,673,673,672,12641
20240108,132500,1596058885,674,674,675,673,2050
20240108,132400,1594678722,673,674,674,673,3035
20240108,132300,1592635490,677,677,677,677,72
20240108,132200,1592586746,673,677,677,673,19149
20240108,132100,1579670898,676,676,676,676,1
20240108,132000,1579670222,676,677,677,676,2
20240108,131900,1579668869,678,676,678,676,8454
20240108,131800,1573938037,676,676,676,676,1242
20240108,131700,1573098445,675,675,675,675,0
20240108,131600,1573098445,675,676,676,675,1990
20240108,131500,1571753431,676,676,676,676,0
20240108,131400,1571753431,676,676,676,676,2
20240108,131300,1571752079,676,676,676,676,10564
20240108,131200,1564610815,676,679,679,676,3124
20240108,131100,1562493383,679,679,679,679,510
20240108,131000,1562147093,679,677,679,677,6983
20240108,130900,1557407648,677,677,677,677,2000
20240108,130800,1556053648,678,678,678,678,1735
20240108,130700,1554877318,678,678,678,678,316
20240108,130600,1554663070,678,677,678,677,11
20240108,130500,1554655622,676,677,677,676,939
20240108,130400,1554020857,676,679,679,676,4211
20240108,130300,1551171321,679,677,679,676,4200
20240108,130200,1548332033,677,679,679,677,5381
20240108,130100,1544684912,679,679,679,679,1484
20240108,130000,1543677276,679,679,679,679,3412
20240108,125900,1541360528,679,679,679,679,1334
20240108,125800,1540454742,677,677,677,677,945
20240108,125700,1539814977,677,677,677,677,2201
20240108,125600,1538324900,677,682,682,677,14214
20240108,125500,1528676028,683,683,683,683,2000
20240108,125400,1527310028,682,682,682,679,5686
20240108,125300,1523435362,682,682,682,682,21
20240108,125200,1523421040,682,682,682,682,813
20240108,125100,1522866574,682,682,682,682,244
20240108,125000,1522700166,682,680,682,680,1083
20240108,124900,1521963360,680,679,682,679,124
20240108,124800,1521879044,679,682,682,679,37
20240108,124700,1521853831,679,679,679,679,513
20240108,124600,1521505504,679,680,680,678,37396
20240108,124500,1496129929,680,682,682,680,1854
20240108,124400,1494868547,682,684,684,681,5157
20240108,124300,1491351001,684,683,684,683,487
20240108,124200,1491018088,683,683,683,683,400
20240108,124100,1490744888,684,687,687,684,2597
20240108,124000,1488966755,687,682,688,682,3728
20240108,123900,1486422789,682,683,683,682,6800
20240108,123800,1481779442,684,685,685,683,6469
20240108,123700,1477359959,683,688,688,682,37406
20240108,123600,1451778550,687,688,690,686,67879
20240108,123500,1405096657,687,689,689,686,3669
20240108,123400,1402569944,686,690,690,686,13697
20240108,123300,1393148287,688,690,690,688,19035
20240108,123200,1380023290,688,689,690,688,22756
20240108,123100,1364340508,688,688,689,686,18234
20240108,123000,1351786394,687,685,688,683,22224
20240108,122900,1336525841,684,687,687,684,11118
20240108,122800,1328895756,686,690,690,685,15269
20240108,122700,1318390357,687,682,690,682,35300
20240108,122600,1294119703,684,679,685,678,42888
20240108,122500,1264904712,678,678,679,677,5801
20240108,122400,1260976253,679,680,680,679,76
20240108,122300,1260924646,680,680,680,680,0
20240108,122200,1260924646,680,680,680,680,637
20240108,122100,1260491486,680,680,680,680,168
20240108,122000,1260377246,680,680,680,680,55
20240108,121900,1260339846,677,678,678,677,570
20240108,121800,1259953847,680,677,680,676,10544
20240108,121700,1252825421,680,680,680,680,0
20240108,121600,1252825421,680,677,680,676,614
20240108,121500,1252410349,676,679,679,676,1800
20240108,121400,1251192549,681,681,681,681,0
20240108,121300,1251192549,681,677,681,676,7211
20240108,121200,1246312390,677,677,677,677,2250
20240108,121100,1244789140,677,677,677,677,1424
20240108,121000,1243825092,678,679,679,678,2751
20240108,120900,1241959663,679,679,679,678,644
20240108,120800,1241522500,679,680,680,679,2059
20240108,120700,1240122613,680,681,681,680,429
20240108,120600,1239830682,680,680,680,680,1062
20240108,120500,1239108522,680,679,680,679,313
20240108,120400,1238895979,678,677,679,677,5158
20240108,120300,1235393964,677,677,677,677,5000
20240108,120200,1232008964,680,679,680,677,5987
20240108,120100,1227949490,679,679,679,679,240
20240108,120000,1227786530,679,680,680,679,408
20240108,115900,1227509440,679,679,679,679,1055
20240108,115800,1226793095,680,679,680,679,5356
20240108,115700,1223156360,679,680,681,679,4818
20240108,115600,1219879709,680,680,680,680,514
20240108,115500,1219530189,681,681,681,681,0
20240108,115400,1219530189,681,681,682,681,893
20240108,115300,1218921539,681,682,682,681,139
20240108,115200,1218826830,682,679,682,679,1328
20240108,115100,1217925115,679,679,679,679,46
20240108,115000,1217893881,682,682,682,682,500
20240108,114900,1217552881,682,681,682,681,5833
20240108,114800,1213580607,681,680,681,680,1427
20240108,114700,1212610239,680,680,680,680,741
20240108,114600,1212106359,682,683,683,678,22343
20240108,114500,1196917196,685,685,685,685,146
20240108,114400,1196817186,685,686,686,685,1863
20240108,114300,1195540728,687,685,687,685,2582
20240108,114200,1193770888,686,684,686,684,6998
20240108,114100,1188983234,683,682,683,680,6512
20240108,114000,1184551646,680,680,680,680,984
20240108,113900,1183882526,680,680,680,680,8231
20240108,113800,1178285446,682,682,682,682,888
20240108,113700,1177679830,682,683,683,682,201
20240108,113600,1177542590,683,683,683,680,5424
20240108,113500,1173853967,684,681,684,681,4044
20240108,113400,1171093871,681,681,684,681,6921
20240108,113300,1166377670,682,683,683,681,10067
20240108,113200,1159516347,684,684,684,684,301
20240108,113100,1159310463,683,683,684,682,15864
20240108,113000,1148482875,684,686,687,684,11121
20240108,112900,1140873482,687,687,689,687,3921
20240108,112800,1138178055,687,686,687,684,6177
20240108,112700,1133942946,685,688,688,685,7217
20240108,112600,1128992129,688,687,689,687,2810
20240108,112500,1127058735,687,688,688,686,2906
20240108,112400,1125059636,688,685,688,684,1059
20240108,112300,1124334283,685,688,688,684,26034
20240108,112200,1106473915,688,690,692,687,10463
20240108,112100,1099270114,690,693,695,690,25301
20240108,112000,1081744795,693,696,696,687,35042
20240108,111900,1057536508,696,704,706,690,147508
20240108,111800,954225453,703,680,707,680,313908
20240108,111700,735546953,680,678,680,677,3090
20240108,111600,733450683,679,679,679,679,1
20240108,111500,733450004,680,680,680,680,1
20240108,111400,733449324,681,681,681,681,9
20240108,111300,733443195,677,677,681,677,3386
20240108,111200,731149497,681,678,681,675,4162
20240108,111100,728334524,682,679,682,677,3489
20240108,111000,725970075,678,680,680,678,1112
20240108,110900,725215076,679,680,684,679,4866
20240108,110800,721906645,679,684,684,679,9002
20240108,110700,715767803,684,684,684,684,609
20240108,110600,715351247,684,684,684,683,1934
20240108,110500,714030251,684,684,684,684,187
20240108,110400,713902343,683,683,683,683,514
20240108,110300,713551281,683,685,685,683,7377
20240108,110200,708504834,684,683,687,683,3399
20240108,110100,706179827,684,687,687,684,16973
20240108,110000,694545570,686,686,688,686,15137
20240108,105900,684155670,686,687,688,686,12471
20240108,105800,675588308,686,685,687,685,2013
20240108,105700,674207233,686,686,687,686,2258
20240108,105600,672658040,687,686,687,684,12038
20240108,105500,664396550,686,683,686,683,27905
20240108,105400,645295420,683,685,685,683,403
20240108,105300,645019766,685,684,685,684,1037
20240108,105200,644309742,684,685,685,684,1650
20240108,105100,643179910,685,685,685,684,585
20240108,105000,642779485,685,684,685,684,4631
20240108,104900,639611856,684,683,684,683,1525
20240108,104800,638570256,683,684,684,683,3551
20240108,104700,636144692,684,683,684,683,4971
20240108,104600,632748391,681,683,683,681,2549
20240108,104500,631008438,683,682,684,682,5114
20240108,104400,627518102,681,682,682,681,7397
20240108,104300,622479448,682,681,683,681,1245
20240108,104200,621631338,683,681,683,681,8202
20240108,104100,616033677,681,679,681,679,2102
20240108,104000,614603970,679,681,681,676,8560
20240108,103900,608796493,681,682,683,681,1929
20240108,103800,607480839,683,681,684,680,17840
20240108,103700,595323868,681,680,681,680,212
20240108,103600,595179599,681,681,682,678,3271
20240108,103500,592951978,682,679,682,677,6841
20240108,103400,588308094,680,681,681,680,6488
20240108,103300,583890336,682,681,682,681,737
20240108,103200,583388219,681,678,682,677,3362
20240108,103100,581100577,677,679,680,677,4082
20240108,103000,578334342,678,683,683,678,2577
20240108,102900,576581813,683,684,685,681,6557
20240108,102800,572102861,683,680,684,679,7875
20240108,102700,566732207,682,682,682,681,2060
20240108,102600,565327693,683,682,685,682,10067
20240108,102500,558456038,682,678,682,678,8671
20240108,102400,552556846,679,681,681,677,5904
20240108,102300,548554933,681,680,682,679,1090
20240108,102200,547814277,677,680,680,677,12371
20240108,102100,539417038,679,687,687,679,33524
20240108,102000,516534662,686,685,686,684,19880
20240108,101900,502910522,685,678,685,677,52364
20240108,101800,467264768,678,679,679,678,16097
20240108,101700,456349895,678,677,679,673,38991
20240108,101600,429944460,675,673,676,672,41917
20240108,101500,401696551,673,673,673,671,4847
20240108,101400,398439755,673,674,674,670,13000
20240108,101300,389695331,674,673,676,673,21589
20240108,101200,375132802,674,670,674,669,16344
20240108,101100,364154039,669,669,669,669,2106
20240108,101000,362745125,668,666,670,666,21354
20240108,100900,348465433,664,667,667,664,9811
20240108,100800,341929963,667,667,667,667,1520
20240108,100700,340916123,667,668,670,667,9879
20240108,100600,334317469,669,669,670,668,5019
20240108,100500,330957876,669,670,670,668,560
20240108,100400,330583298,668,666,673,665,32082
20240108,100300,309087206,666,665,666,664,2425
20240108,100200,307474341,665,665,666,665,4238
20240108,100100,304654553,665,665,665,664,5439
20240108,100000,301038429,665,663,666,663,14230
20240108,095900,291582815,662,660,662,659,5774
20240108,095800,287765032,661,660,661,660,4247
20240108,095700,284958965,661,661,662,661,3052
20240108,095600,282939663,661,661,661,660,4321
20240108,095500,280085741,662,663,663,661,1790
20240108,095400,278900730,664,660,664,659,10432
20240108,095300,272006829,660,660,661,659,5631
20240108,095200,268290179,660,652,662,652,43307
20240108,095100,239877216,651,651,651,649,1502
20240108,095000,238900230,649,649,650,649,730
20240108,094900,238426260,652,647,652,647,44753
20240108,094800,209312351,647,645,647,645,482
20240108,094700,209001158,646,644,646,644,7829
20240108,094600,203952688,644,644,644,644,125
20240108,094500,203872188,645,644,645,644,458
20240108,094400,203577233,644,644,645,643,1007
20240108,094300,202928724,644,644,644,644,987
20240108,094200,202293096,640,640,644,639,10635
20240108,094100,195483731,640,646,646,640,15122
20240108,094000,185797859,641,642,646,641,20833
20240108,093900,172428978,642,644,645,642,2945
20240108,093800,170534352,645,645,646,643,14960
20240108,093700,160904160,646,646,646,646,7005
20240108,093600,156378930,645,647,647,645,10417
20240108,093500,149657523,646,647,647,646,101
20240108,093400,149592276,650,649,650,649,3004
20240108,093300,147640546,644,645,645,644,5940
20240108,093200,143814112,645,650,650,645,8061
20240108,093100,138611444,650,650,650,650,702
20240108,093000,138155144,650,646,650,646,3517
20240108,092900,135874584,645,645,645,645,0
20240108,092800,135874584,645,650,650,645,14891
20240108,092700,126262048,646,650,650,646,3111
20240108,092600,124252238,651,651,651,651,51
20240108,092500,124219037,651,650,651,646,9998
20240108,092400,117748272,650,650,651,650,5041
20240108,092300,114470703,650,652,652,650,11080
20240108,092200,107263282,651,653,653,650,610
20240108,092100,106865104,652,645,652,644,17177
20240108,092000,95705649,650,646,650,644,3885
20240108,091900,93199702,646,645,648,645,13774
20240108,091800,84295154,645,648,648,644,14757
20240108,091700,74773354,651,648,651,648,1897
20240108,091600,73544092,646,648,648,645,13923
20240108,091500,64542803,648,650,650,648,8626
20240108,091400,58951796,650,651,651,649,4478
20240108,091300,56042203,651,653,654,651,327
20240108,091200,55828718,654,653,654,653,1709
20240108,091100,54711472,649,649,649,649,3917
20240108,091000,52169339,649,649,649,649,0
20240108,090900,52169339,649,648,650,648,3770
20240108,090800,49722889,648,655,655,648,15923
20240108,090700,39394648,651,655,655,651,14
20240108,090600,39385518,651,651,651,651,9873
20240108,090500,32958195,651,650,652,650,1285
20240108,090400,32121905,651,650,655,650,6521
20240108,090300,27883026,650,656,656,650,9007
20240108,090200,22013050,655,652,655,649,2002
20240108,090100,20705449,652,652,652,648,5602
20240108,090000,17073678,651,651,652,650,25212