stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,212300,610938330,662,662,662,662,25612
20240110,212200,610938330,662,662,662,662,0
20240110,212100,610938330,662,662,662,662,0
20240110,212000,610938330,662,662,662,662,0
20240110,211900,610938330,662,662,662,662,0
20240110,211800,610938330,662,662,662,662,0
20240110,211700,610938330,662,662,662,662,0
20240110,211600,610938330,662,662,662,662,0
20240110,211500,610938330,662,662,662,662,0
20240110,211400,610938330,662,662,662,662,0
20240110,211300,610938330,662,662,662,662,0
20240110,211200,610938330,662,662,662,662,0
20240110,211100,610938330,662,662,662,662,0
20240110,211000,610938330,662,662,662,662,0
20240110,210900,610938330,662,662,662,662,0
20240110,210800,610938330,662,662,662,662,0
20240110,210700,610938330,662,662,662,662,0
20240110,210600,610938330,662,662,662,662,0
20240110,210500,610938330,662,662,662,662,0
20240110,210400,610938330,662,662,662,662,0
20240110,210300,610938330,662,662,662,662,0
20240110,210200,610938330,662,662,662,662,0
20240110,210100,610938330,662,662,662,662,0
20240110,210000,610938330,662,662,662,662,0
20240110,205900,610938330,662,662,662,662,0
20240110,205800,610938330,662,662,662,662,0
20240110,205700,610938330,662,662,662,662,0
20240110,205600,610938330,662,662,662,662,0
20240110,205500,610938330,662,662,662,662,0
20240110,205400,610938330,662,662,662,662,0
20240110,205300,610938330,662,662,662,662,25612
20240110,205200,610938330,662,662,662,662,0
20240110,205100,610938330,662,662,662,662,0
20240110,205000,610938330,662,662,662,662,0
20240110,204900,610938330,662,662,662,662,0
20240110,204800,610938330,662,662,662,662,0
20240110,204700,610938330,662,662,662,662,0
20240110,204600,610938330,662,662,662,662,0
20240110,204500,610938330,662,662,662,662,0
20240110,204400,610938330,662,662,662,662,0
20240110,204300,610938330,662,662,662,662,0
20240110,204200,610938330,662,662,662,662,0
20240110,204100,610938330,662,662,662,662,0
20240110,204000,610938330,662,662,662,662,0
20240110,203900,610938330,662,662,662,662,0
20240110,203800,610938330,662,662,662,662,0
20240110,203700,610938330,662,662,662,662,0
20240110,203600,610938330,662,662,662,662,0
20240110,203500,610938330,662,662,662,662,0
20240110,203400,610938330,662,662,662,662,0
20240110,203300,610938330,662,662,662,662,0
20240110,203200,610938330,662,662,662,662,0
20240110,203100,610938330,662,662,662,662,0
20240110,203000,610938330,662,662,662,662,0
20240110,202900,610938330,662,662,662,662,0
20240110,202800,610938330,662,662,662,662,0
20240110,202700,610938330,662,662,662,662,0
20240110,202600,610938330,662,662,662,662,0
20240110,202500,610938330,662,662,662,662,0
20240110,202400,610938330,662,662,662,662,0
20240110,202300,610938330,662,662,662,662,25612
20240110,202200,610938330,662,662,662,662,0
20240110,202100,610938330,662,662,662,662,0
20240110,202000,610938330,662,662,662,662,0
20240110,201900,610938330,662,662,662,662,0
20240110,201800,610938330,662,662,662,662,0
20240110,201700,610938330,662,662,662,662,0
20240110,201600,610938330,662,662,662,662,0
20240110,201500,610938330,662,662,662,662,0
20240110,201400,610938330,662,662,662,662,0
20240110,201300,610938330,662,662,662,662,0
20240110,201200,610938330,662,662,662,662,0
20240110,201100,610938330,662,662,662,662,0
20240110,201000,610938330,662,662,662,662,0
20240110,200900,610938330,662,662,662,662,0
20240110,200800,610938330,662,662,662,662,0
20240110,200700,610938330,662,662,662,662,0
20240110,200600,610938330,662,662,662,662,0
20240110,200500,610938330,662,662,662,662,0
20240110,200400,610938330,662,662,662,662,0
20240110,200300,610938330,662,662,662,662,0
20240110,200200,610938330,662,662,662,662,0
20240110,200100,610938330,662,662,662,662,0
20240110,200000,610938330,662,662,662,662,0
20240110,195900,610938330,662,662,662,662,0
20240110,195800,610938330,662,662,662,662,0
20240110,195700,610938330,662,662,662,662,0
20240110,195600,610938330,662,662,662,662,0
20240110,195500,610938330,662,662,662,662,0
20240110,195400,610938330,662,662,662,662,0
20240110,195300,610938330,662,662,662,662,25612
20240110,195200,610938330,662,662,662,662,0
20240110,195100,610938330,662,662,662,662,0
20240110,195000,610938330,662,662,662,662,0
20240110,194900,610938330,662,662,662,662,0
20240110,194800,610938330,662,662,662,662,0
20240110,194700,610938330,662,662,662,662,0
20240110,194600,610938330,662,662,662,662,0
20240110,194500,610938330,662,662,662,662,0
20240110,194400,610938330,662,662,662,662,0
20240110,194300,610938330,662,662,662,662,0
20240110,194200,610938330,662,662,662,662,0
20240110,194100,610938330,662,662,662,662,0
20240110,194000,610938330,662,662,662,662,0
20240110,193900,610938330,662,662,662,662,0
20240110,193800,610938330,662,662,662,662,0
20240110,193700,610938330,662,662,662,662,0
20240110,193600,610938330,662,662,662,662,0
20240110,193500,610938330,662,662,662,662,0
20240110,193400,610938330,662,662,662,662,0
20240110,193300,610938330,662,662,662,662,0
20240110,193200,610938330,662,662,662,662,0
20240110,193100,610938330,662,662,662,662,0
20240110,193000,610938330,662,662,662,662,0
20240110,192900,610938330,662,662,662,662,0
20240110,192800,610938330,662,662,662,662,0
20240110,192700,610938330,662,662,662,662,0
20240110,192600,610938330,662,662,662,662,0
20240110,192500,610938330,662,662,662,662,0
20240110,192400,610938330,662,662,662,662,0
20240110,192300,610938330,662,662,662,662,25612
20240110,192200,610938330,662,662,662,662,0
20240110,192100,610938330,662,662,662,662,0
20240110,192000,610938330,662,662,662,662,0
20240110,191900,610938330,662,662,662,662,0
20240110,191800,610938330,662,662,662,662,0
20240110,191700,610938330,662,662,662,662,0
20240110,191600,610938330,662,662,662,662,0
20240110,191500,610938330,662,662,662,662,0
20240110,191400,610938330,662,662,662,662,0
20240110,191300,610938330,662,662,662,662,0
20240110,191200,610938330,662,662,662,662,0
20240110,191100,610938330,662,662,662,662,0
20240110,191000,610938330,662,662,662,662,0
20240110,190900,610938330,662,662,662,662,0
20240110,190800,610938330,662,662,662,662,0
20240110,190700,610938330,662,662,662,662,0
20240110,190600,610938330,662,662,662,662,0
20240110,190500,610938330,662,662,662,662,0
20240110,190400,610938330,662,662,662,662,0
20240110,190300,610938330,662,662,662,662,0
20240110,190200,610938330,662,662,662,662,0
20240110,190100,610938330,662,662,662,662,0
20240110,190000,610938330,662,662,662,662,0
20240110,185900,610938330,662,662,662,662,0
20240110,185800,610938330,662,662,662,662,0
20240110,185700,610938330,662,662,662,662,0
20240110,185600,610938330,662,662,662,662,0
20240110,185500,610938330,662,662,662,662,0
20240110,185400,610938330,662,662,662,662,0
20240110,185300,610938330,662,662,662,662,25612
20240110,185200,610938330,662,662,662,662,0
20240110,185100,610938330,662,662,662,662,0
20240110,185000,610938330,662,662,662,662,0
20240110,184900,610938330,662,662,662,662,0
20240110,184800,610938330,662,662,662,662,0
20240110,184700,610938330,662,662,662,662,0
20240110,184600,610938330,662,662,662,662,0
20240110,184500,610938330,662,662,662,662,0
20240110,184400,610938330,662,662,662,662,0
20240110,184300,610938330,662,662,662,662,0
20240110,184200,610938330,662,662,662,662,0
20240110,184100,610938330,662,662,662,662,0
20240110,184000,610938330,662,662,662,662,0
20240110,183900,610938330,662,662,662,662,0
20240110,183800,610938330,662,662,662,662,0
20240110,183700,610938330,662,662,662,662,0
20240110,183600,610938330,662,662,662,662,0
20240110,183500,610938330,662,662,662,662,0
20240110,183400,610938330,662,662,662,662,0
20240110,183300,610938330,662,662,662,662,0
20240110,183200,610938330,662,662,662,662,0
20240110,183100,610938330,662,662,662,662,0
20240110,183000,610938330,662,662,662,662,0
20240110,182900,610938330,662,662,662,662,0
20240110,182800,610938330,662,662,662,662,0
20240110,182700,610938330,662,662,662,662,0
20240110,182600,610938330,662,662,662,662,0
20240110,182500,610938330,662,662,662,662,0
20240110,182400,610938330,662,662,662,662,0
20240110,182300,610938330,662,662,662,662,25612
20240110,182200,610938330,662,662,662,662,0
20240110,182100,610938330,662,662,662,662,0
20240110,182000,610938330,662,662,662,662,0
20240110,181900,610938330,662,662,662,662,0
20240110,181800,610938330,662,662,662,662,0
20240110,181700,610938330,662,662,662,662,0
20240110,181600,610938330,662,662,662,662,0
20240110,181500,610938330,662,662,662,662,0
20240110,181400,610938330,662,662,662,662,0
20240110,181300,610938330,662,662,662,662,0
20240110,181200,610938330,662,662,662,662,0
20240110,181100,610938330,662,662,662,662,0
20240110,181000,610938330,662,662,662,662,0
20240110,180900,610938330,662,662,662,662,0
20240110,180800,610938330,662,662,662,662,0
20240110,180700,610938330,662,662,662,662,0
20240110,180600,610938330,662,662,662,662,0
20240110,180500,610938330,662,662,662,662,0
20240110,180400,610938330,662,662,662,662,0
20240110,180300,610938330,662,662,662,662,0
20240110,180200,610938330,662,662,662,662,0
20240110,180100,610938330,662,662,662,662,0
20240110,180000,610938330,662,662,662,662,0
20240110,175900,610938330,662,662,662,662,0
20240110,175800,610938330,662,662,662,662,0
20240110,175700,610938330,662,662,662,662,0
20240110,175600,610938330,662,662,662,662,0
20240110,175500,610938330,662,662,662,662,0
20240110,175400,610938330,662,662,662,662,0
20240110,175300,610938330,662,662,662,662,25612
20240110,175200,610938330,662,662,662,662,0
20240110,175100,610938330,662,662,662,662,0
20240110,175000,610938330,662,662,662,662,0
20240110,174900,610938330,662,662,662,662,0
20240110,174800,610938330,662,662,662,662,0
20240110,174700,610938330,662,662,662,662,0
20240110,174600,610938330,662,662,662,662,0
20240110,174500,610938330,662,662,662,662,0
20240110,174400,610938330,662,662,662,662,0
20240110,174300,610938330,662,662,662,662,0
20240110,174200,610938330,662,662,662,662,0
20240110,174100,610938330,662,662,662,662,0
20240110,174000,610938330,662,662,662,662,0
20240110,173900,610938330,662,662,662,662,0
20240110,173800,610938330,662,662,662,662,0
20240110,173700,610938330,662,662,662,662,0
20240110,173600,610938330,662,662,662,662,0
20240110,173500,610938330,662,662,662,662,0
20240110,173400,610938330,662,662,662,662,0
20240110,173300,610938330,662,662,662,662,0
20240110,173200,610938330,662,662,662,662,0
20240110,173100,610938330,662,662,662,662,0
20240110,173000,610938330,662,662,662,662,0
20240110,172900,610938330,662,662,662,662,0
20240110,172800,610938330,662,662,662,662,0
20240110,172700,610938330,662,662,662,662,0
20240110,172600,610938330,662,662,662,662,0
20240110,172500,610938330,662,662,662,662,0
20240110,172400,610938330,662,662,662,662,0
20240110,172300,610938330,662,662,662,662,25612
20240110,172200,610938330,662,662,662,662,0
20240110,172100,610938330,662,662,662,662,0
20240110,172000,610938330,662,662,662,662,0
20240110,171900,610938330,662,662,662,662,0
20240110,171800,610938330,662,662,662,662,0
20240110,171700,610938330,662,662,662,662,0
20240110,171600,610938330,662,662,662,662,0
20240110,171500,610938330,662,662,662,662,0
20240110,171400,610938330,662,662,662,662,0
20240110,171300,610938330,662,662,662,662,0
20240110,171200,610938330,662,662,662,662,0
20240110,171100,610938330,662,662,662,662,0
20240110,171000,610938330,662,662,662,662,0
20240110,170900,610938330,662,662,662,662,0
20240110,170800,610938330,662,662,662,662,0
20240110,170700,610938330,662,662,662,662,0
20240110,170600,610938330,662,662,662,662,0
20240110,170500,610938330,662,662,662,662,0
20240110,170400,610938330,662,662,662,662,0
20240110,170300,610938330,662,662,662,662,0
20240110,170200,610938330,662,662,662,662,0
20240110,170100,610938330,662,662,662,662,0
20240110,170000,610938330,662,662,662,662,0
20240110,165900,610938330,662,662,662,662,0
20240110,165800,610938330,662,662,662,662,0
20240110,165700,610938330,662,662,662,662,0
20240110,165600,610938330,662,662,662,662,0
20240110,165500,610938330,662,662,662,662,0
20240110,165400,610938330,662,662,662,662,0
20240110,165300,610938330,662,662,662,662,25612
20240110,165200,610938330,662,662,662,662,0
20240110,165100,610938330,662,662,662,662,0
20240110,165000,610938330,662,662,662,662,0
20240110,164900,610938330,662,662,662,662,0
20240110,164800,610938330,662,662,662,662,0
20240110,164700,610938330,662,662,662,662,0
20240110,164600,610938330,662,662,662,662,0
20240110,164500,610938330,662,662,662,662,0
20240110,164400,610938330,662,662,662,662,0
20240110,164300,610938330,662,662,662,662,0
20240110,164200,610938330,662,662,662,662,0
20240110,164100,610938330,662,662,662,662,0
20240110,164000,610938330,662,662,662,662,0
20240110,163900,610938330,662,662,662,662,0
20240110,163800,610938330,662,662,662,662,0
20240110,163700,610938330,662,662,662,662,0
20240110,163600,610938330,662,662,662,662,0
20240110,163500,610938330,662,662,662,662,0
20240110,163400,610938330,662,662,662,662,0
20240110,163300,610938330,662,662,662,662,0
20240110,163200,610938330,662,662,662,662,0
20240110,163100,610938330,662,662,662,662,0
20240110,163000,610938330,662,662,662,662,0
20240110,162900,610938330,662,662,662,662,0
20240110,162800,610938330,662,662,662,662,0
20240110,162700,610938330,662,662,662,662,0
20240110,162600,610938330,662,662,662,662,0
20240110,162500,610938330,662,662,662,662,0
20240110,162400,610938330,662,662,662,662,0
20240110,162300,610938330,662,662,662,662,25612
20240110,162200,610938330,662,662,662,662,0
20240110,162100,610938330,662,662,662,662,0
20240110,162000,610938330,662,662,662,662,0
20240110,161900,610938330,662,662,662,662,0
20240110,161800,610938330,662,662,662,662,0
20240110,161700,610938330,662,662,662,662,0
20240110,161600,610938330,662,662,662,662,0
20240110,161500,610938330,662,662,662,662,0
20240110,161400,610938330,662,662,662,662,0
20240110,161300,610938330,662,662,662,662,0
20240110,161200,610938330,662,662,662,662,0
20240110,161100,610938330,662,662,662,662,0
20240110,161000,610938330,662,662,662,662,0
20240110,160900,610938330,662,662,662,662,0
20240110,160800,610938330,662,662,662,662,0
20240110,160700,610938330,662,662,662,662,0
20240110,160600,610938330,662,662,662,662,0
20240110,160500,610938330,662,662,662,662,0
20240110,160400,610938330,662,662,662,662,0
20240110,160300,610938330,662,662,662,662,0
20240110,160200,610938330,662,662,662,662,0
20240110,160100,610938330,662,662,662,662,0
20240110,160000,610938330,662,662,662,662,0
20240110,155900,610938330,662,662,662,662,0
20240110,155800,610938330,662,662,662,662,0
20240110,155700,610938330,662,662,662,662,0
20240110,155600,610938330,662,662,662,662,0
20240110,155500,610938330,662,662,662,662,0
20240110,155400,610938330,662,662,662,662,0
20240110,155300,610938330,662,662,662,662,25612
20240110,155200,610938330,662,662,662,662,0
20240110,155100,610938330,662,662,662,662,0
20240110,155000,610938330,662,662,662,662,0
20240110,154900,610938330,662,662,662,662,0
20240110,154800,610938330,662,662,662,662,0
20240110,154700,610938330,662,662,662,662,0
20240110,154600,610938330,662,662,662,662,0
20240110,154500,610938330,662,662,662,662,0
20240110,154400,610938330,662,662,662,662,0
20240110,154300,610938330,662,662,662,662,0
20240110,154200,610938330,662,662,662,662,0
20240110,154100,610938330,662,662,662,662,0
20240110,154000,610938330,662,662,662,662,0
20240110,153900,610938330,662,662,662,662,0
20240110,153800,610938330,662,662,662,662,0
20240110,153700,610938330,662,662,662,662,0
20240110,153600,610938330,662,662,662,662,0
20240110,153500,610938330,662,662,662,662,0
20240110,153400,610938330,662,662,662,662,0
20240110,153300,610938330,662,662,662,662,0
20240110,153200,610938330,662,662,662,662,0
20240110,153100,610938330,662,662,662,662,0
20240110,153000,610938330,662,662,662,662,25612
20240110,152900,593983186,660,660,660,660,0
20240110,152800,593983186,660,660,660,660,0
20240110,152700,593983186,660,660,660,660,0
20240110,152600,593983186,660,660,660,660,0
20240110,152500,593983186,660,660,660,660,0
20240110,152400,593983186,660,660,660,660,0
20240110,152300,593983186,660,660,660,660,0
20240110,152200,593983186,660,660,660,660,0
20240110,152100,593983186,660,660,660,660,0
20240110,152000,593983186,660,660,660,660,0
20240110,151900,593983186,660,660,660,659,1755
20240110,151800,592824896,661,659,661,658,1938
20240110,151700,591546549,657,661,661,657,8430
20240110,151600,585989023,661,660,661,659,2762
20240110,151500,584166428,659,661,661,659,312
20240110,151400,583960216,661,661,661,660,2523
20240110,151300,582293035,661,660,661,660,166
20240110,151200,582183319,661,661,661,657,6535
20240110,151100,577865723,657,659,663,655,3992
20240110,151000,575227405,661,658,661,657,4520
20240110,150900,572242831,660,660,661,660,3905
20240110,150800,569662314,661,654,661,654,14533
20240110,150700,560103063,654,654,654,652,1165
20240110,150600,559342173,654,647,654,647,19486
20240110,150500,546643401,649,649,649,649,30
20240110,150400,546623931,649,648,649,648,386
20240110,150300,546373677,649,649,649,648,367
20240110,150200,546135818,648,648,648,647,2142
20240110,150100,544749818,649,648,649,648,144
20240110,150000,544656476,649,648,649,648,815
20240110,145900,544128240,648,648,649,648,901
20240110,145800,543544072,649,649,650,649,3447
20240110,145700,541306783,649,647,649,646,7127
20240110,145600,536694385,647,646,647,646,2540
20240110,145500,535053345,646,645,646,645,224
20240110,145400,534908742,646,646,646,646,3
20240110,145300,534906804,646,646,646,646,1620
20240110,145200,533860284,644,642,644,642,8834
20240110,145100,528175419,643,642,643,642,2470
20240110,145000,526587737,642,641,642,641,1200
20240110,144900,525817437,642,642,642,642,13
20240110,144800,525809091,642,642,642,642,73
20240110,144700,525762225,642,640,642,640,707
20240110,144600,525309331,640,640,640,640,5014
20240110,144500,522100371,640,640,640,640,0
20240110,144400,522100371,640,640,640,640,3
20240110,144300,522098451,640,640,640,639,9798
20240110,144200,515828035,640,640,640,640,5889
20240110,144100,512059075,640,641,641,640,30062
20240110,144000,492808122,642,642,642,642,4737
20240110,143900,489766968,642,642,642,642,0
20240110,143800,489766968,642,643,643,642,553
20240110,143700,489411938,643,643,643,643,10
20240110,143600,489405508,643,643,643,643,132
20240110,143500,489320632,643,643,643,643,266
20240110,143400,489149594,643,643,643,643,223
20240110,143300,489006205,643,642,643,641,3001
20240110,143200,487082146,643,642,643,642,122
20240110,143100,487003820,642,642,642,642,0
20240110,143000,487003820,642,642,642,642,1623
20240110,142900,485961854,642,642,642,642,0
20240110,142800,485961854,642,642,642,642,105
20240110,142700,485894444,642,642,642,642,3768
20240110,142600,483475388,644,644,644,642,159
20240110,142500,483373108,644,643,644,643,1000
20240110,142400,482730008,643,643,643,642,1376
20240110,142300,481845983,644,644,644,644,1
20240110,142200,481845339,643,643,643,643,0
20240110,142100,481845339,643,642,643,642,8
20240110,142000,481840199,642,644,644,642,19864
20240110,141900,469070578,645,645,645,645,2381
20240110,141800,467534833,646,645,646,645,874
20240110,141700,466971102,646,646,646,646,1
20240110,141600,466970456,647,647,647,647,0
20240110,141500,466970456,647,646,647,645,201
20240110,141400,466840515,646,646,646,646,37
20240110,141300,466816613,646,646,646,646,23
20240110,141200,466801755,645,645,645,645,1032
20240110,141100,466136115,645,645,645,645,0
20240110,141000,466136115,645,646,646,645,110
20240110,140900,466065145,647,647,647,647,33
20240110,140800,466043794,647,647,647,647,0
20240110,140700,466043794,647,647,647,647,2
20240110,140600,466042500,647,647,647,647,1
20240110,140500,466041853,647,647,647,647,200
20240110,140400,465912453,647,647,647,647,4
20240110,140300,465909865,647,647,647,647,100
20240110,140200,465845165,647,645,647,645,502
20240110,140100,465520375,645,645,645,645,244
20240110,140000,465362995,647,647,647,647,0
20240110,135900,465362995,647,647,647,647,23
20240110,135800,465348114,648,648,648,648,0
20240110,135700,465348114,648,648,648,648,0
20240110,135600,465348114,648,648,648,648,0
20240110,135500,465348114,648,648,648,648,0
20240110,135400,465348114,648,648,648,648,0
20240110,135300,465348114,648,645,648,645,3101
20240110,135200,463347966,645,645,645,645,0
20240110,135100,463347966,645,647,647,645,10544
20240110,135000,456526769,648,648,648,648,9
20240110,134900,456520937,647,647,647,647,419
20240110,134800,456249844,647,647,647,647,0
20240110,134700,456249844,647,647,647,647,0
20240110,134600,456249844,647,647,647,646,12956
20240110,134500,447874880,646,646,646,646,20
20240110,134400,447861960,647,647,647,647,1
20240110,134300,447861313,645,645,645,645,11
20240110,134200,447854218,646,647,647,646,267
20240110,134100,447681479,647,646,647,645,69
20240110,134000,447636904,646,646,646,646,4
20240110,133900,447634320,646,647,647,646,104
20240110,133800,447567036,647,647,647,647,20
20240110,133700,447554096,647,647,647,647,0
20240110,133600,447554096,647,647,647,647,0
20240110,133500,447554096,647,647,647,647,0
20240110,133400,447554096,647,647,647,647,15
20240110,133300,447544391,647,647,647,647,2
20240110,133200,447543097,644,644,644,644,0
20240110,133100,447543097,644,644,644,644,6968
20240110,133000,443055705,644,647,647,644,1213
20240110,132900,442274266,647,647,647,647,132
20240110,132800,442188862,647,647,647,647,385
20240110,132700,441939767,648,648,648,648,0
20240110,132600,441939767,648,648,648,648,0
20240110,132500,441939767,648,644,648,644,44
20240110,132400,441911427,644,644,644,644,625
20240110,132300,441508927,644,645,645,644,7500
20240110,132200,436678719,645,645,645,645,0
20240110,132100,436678719,645,645,645,645,0
20240110,132000,436678719,645,645,645,645,0
20240110,131900,436678719,645,645,645,645,1
20240110,131800,436678074,650,650,650,650,0
20240110,131700,436678074,650,645,650,643,3777
20240110,131600,434241918,645,645,645,645,0
20240110,131500,434241918,645,647,647,645,11140
20240110,131400,427055417,647,647,647,647,0
20240110,131300,427055417,647,647,647,647,352
20240110,131200,426827673,647,647,647,647,0
20240110,131100,426827673,647,647,647,647,200
20240110,131000,426698273,647,647,647,647,301
20240110,130900,426503526,646,646,646,646,0
20240110,130800,426503526,646,646,646,646,0
20240110,130700,426503526,646,647,647,646,1220
20240110,130600,425715205,649,646,649,646,202
20240110,130500,425584707,646,648,648,646,6234
20240110,130400,421551370,649,649,649,649,10
20240110,130300,421544880,649,649,649,649,95
20240110,130200,421483225,648,648,648,648,0
20240110,130100,421483225,648,648,648,648,0
20240110,130000,421483225,648,648,648,648,0
20240110,125900,421483225,648,648,648,648,12
20240110,125800,421475449,648,648,648,648,217
20240110,125700,421334833,649,648,649,647,2194
20240110,125600,419914295,647,648,648,647,3679
20240110,125500,417532755,649,648,649,648,768
20240110,125400,417034991,648,648,648,648,1607
20240110,125300,415993655,648,648,648,648,45
20240110,125200,415964495,648,648,648,648,149
20240110,125100,415867943,648,648,648,648,806
20240110,125000,415345655,648,648,648,648,565
20240110,124900,414979535,648,648,648,648,26
20240110,124800,414962687,648,650,650,648,721
20240110,124700,414495243,650,650,650,650,0
20240110,124600,414495243,650,650,650,650,20
20240110,124500,414482243,650,650,650,650,0
20240110,124400,414482243,650,650,650,650,0
20240110,124300,414482243,650,650,650,650,0
20240110,124200,414482243,650,650,650,650,0
20240110,124100,414482243,650,648,650,648,5
20240110,124000,414479001,648,648,648,648,0
20240110,123900,414479001,648,648,648,648,3
20240110,123800,414477057,648,648,648,648,1
20240110,123700,414476409,647,647,647,647,5000
20240110,123600,411241409,648,648,648,648,171
20240110,123500,411130601,648,650,650,648,3002
20240110,123400,409184926,650,650,650,650,381
20240110,123300,408937276,650,650,650,650,0
20240110,123200,408937276,650,650,650,650,0
20240110,123100,408937276,650,650,650,650,560
20240110,123000,408573276,650,650,650,649,1775
20240110,122900,407421293,650,650,650,650,1
20240110,122800,407420643,650,650,650,650,0
20240110,122700,407420643,650,650,650,649,149
20240110,122600,407323940,650,650,650,650,0
20240110,122500,407323940,650,650,650,650,794
20240110,122400,406807840,650,651,651,650,217
20240110,122300,406666773,651,651,651,651,0
20240110,122200,406666773,651,651,651,651,78
20240110,122100,406615995,653,653,653,653,0
20240110,122000,406615995,653,653,653,653,0
20240110,121900,406615995,653,653,653,653,0
20240110,121800,406615995,653,653,653,653,0
20240110,121700,406615995,653,653,653,653,0
20240110,121600,406615995,653,653,653,653,0
20240110,121500,406615995,653,653,653,653,0
20240110,121400,406615995,653,651,653,650,2419
20240110,121300,405043527,651,651,651,651,4
20240110,121200,405040923,654,654,654,654,0
20240110,121100,405040923,654,654,654,654,0
20240110,121000,405040923,654,654,654,653,3132
20240110,120900,402995373,655,655,655,655,21
20240110,120800,402981618,654,655,655,654,278
20240110,120700,402799633,656,656,656,656,0
20240110,120600,402799633,656,655,656,655,1002
20240110,120500,402143321,655,655,655,655,1000
20240110,120400,401488321,656,655,656,655,9000
20240110,120300,395592975,655,655,655,655,0
20240110,120200,395592975,655,654,655,654,2769
20240110,120100,393782046,654,652,654,652,427
20240110,120000,393503640,652,652,652,652,0
20240110,115900,393503640,652,652,652,652,1
20240110,115800,393502988,650,650,652,650,4130
20240110,115700,390818486,650,648,650,648,2186
20240110,115600,389399808,648,648,648,648,0
20240110,115500,389399808,648,648,648,648,0
20240110,115400,389399808,648,648,648,648,1000
20240110,115300,388751808,652,652,652,652,0
20240110,115200,388751808,652,652,652,652,2
20240110,115100,388750504,648,648,648,648,0
20240110,115000,388750504,648,648,648,648,0
20240110,114900,388750504,648,648,648,648,10
20240110,114800,388744024,648,648,648,648,766
20240110,114700,388247656,648,649,649,647,2221
20240110,114600,386808973,650,651,651,650,1137
20240110,114500,386069832,653,653,653,653,11
20240110,114400,386062649,654,654,654,654,0
20240110,114300,386062649,654,654,654,654,0
20240110,114200,386062649,654,654,654,654,0
20240110,114100,386062649,654,648,654,648,4822
20240110,114000,382937987,649,652,652,649,5259
20240110,113900,379520636,652,652,652,652,143
20240110,113800,379427400,654,654,654,654,0
20240110,113700,379427400,654,654,654,654,1
20240110,113600,379426746,652,652,652,652,40
20240110,113500,379400666,652,652,654,652,260
20240110,113400,379231126,651,651,651,651,0
20240110,113300,379231126,651,652,652,651,300
20240110,113200,379035626,654,652,654,651,838
20240110,113100,378489219,652,654,654,652,62
20240110,113000,378448790,651,653,653,651,1324
20240110,112900,377586240,652,652,652,652,0
20240110,112800,377586240,652,652,652,652,508
20240110,112700,377255024,652,655,655,651,6842
20240110,112600,372799227,651,653,653,651,4500
20240110,112500,369867440,652,653,653,652,1000
20240110,112400,369215414,652,652,652,652,0
20240110,112300,369215414,652,655,655,652,514
20240110,112200,368880256,655,655,655,652,618
20240110,112100,368477266,655,653,655,653,2295
20240110,112000,366978629,653,653,653,653,519
20240110,111900,366639722,652,653,653,652,1281
20240110,111800,365803230,653,653,653,653,1445
20240110,111700,364859645,653,652,653,652,4000
20240110,111600,362250725,653,653,653,653,3836
20240110,111500,359745817,653,653,653,653,2000
20240110,111400,358439817,653,655,655,653,1238
20240110,111300,357631280,655,655,655,655,1001
20240110,111200,356975625,652,653,653,652,1057
20240110,111100,356285651,653,655,655,653,2300
20240110,111000,354781151,655,655,655,655,1039
20240110,110900,354100606,655,656,656,655,2015
20240110,110800,352780766,656,658,658,656,3440
20240110,110700,350522726,658,654,658,654,6784
20240110,110600,346072962,654,652,654,652,9524
20240110,110500,339862589,652,652,652,652,1453
20240110,110400,338915233,651,651,652,651,989
20240110,110300,338271201,651,651,652,651,367
20240110,110200,338032274,651,651,651,651,500
20240110,110100,337706774,651,651,651,651,0
20240110,110000,337706774,651,651,651,651,0
20240110,105900,337706774,651,651,651,651,3006
20240110,105800,335749868,651,651,651,651,0
20240110,105700,335749868,651,651,651,651,1
20240110,105600,335749217,649,649,649,649,0
20240110,105500,335749217,649,649,649,648,1005
20240110,105400,335096977,649,651,651,649,281
20240110,105300,334914588,649,649,651,649,2443
20240110,105200,333329053,649,649,649,649,100
20240110,105100,333264153,648,648,648,648,0
20240110,105000,333264153,648,648,648,648,301
20240110,104900,333069105,649,650,650,649,11845
20240110,104800,325372131,650,651,651,650,1401
20240110,104700,324460681,651,651,651,651,12
20240110,104600,324452869,651,651,651,651,214
20240110,104500,324313555,651,651,651,651,730
20240110,104400,323838325,652,652,652,652,200
20240110,104300,323707925,652,653,653,652,237
20240110,104200,323553298,653,653,653,653,1582
20240110,104100,322520252,654,652,659,652,46557
20240110,104000,292078678,651,650,651,650,9983
20240110,103900,285586726,651,647,651,647,41508
20240110,103800,258643309,647,646,647,646,6216
20240110,103700,254624972,646,645,646,645,1308
20240110,103600,253781240,645,645,645,645,800
20240110,103500,253265240,645,645,645,645,500
20240110,103400,252942740,645,645,645,645,0
20240110,103300,252942740,645,645,645,645,0
20240110,103200,252942740,645,645,645,645,500
20240110,103100,252620240,645,644,645,644,1002
20240110,103000,251974951,644,644,644,644,0
20240110,102900,251974951,644,644,644,644,0
20240110,102800,251974951,644,644,644,644,1
20240110,102700,251974307,644,644,644,644,235
20240110,102600,251822967,644,641,644,641,4
20240110,102500,251820400,644,641,644,641,7
20240110,102400,251815907,641,643,643,641,9117
20240110,102300,245957914,643,643,643,643,0
20240110,102200,245957914,643,643,643,643,0
20240110,102100,245957914,643,643,643,643,3000
20240110,102000,244028914,643,643,643,643,0
20240110,101900,244028914,643,643,644,643,3541
20240110,101800,241751791,643,643,643,643,102
20240110,101700,241686205,643,643,643,643,1488
20240110,101600,240729421,643,643,643,643,20
20240110,101500,240716561,643,643,643,643,1000
20240110,101400,240073561,643,643,643,643,2100
20240110,101300,238723261,643,643,643,643,8300
20240110,101200,233386361,643,644,644,643,6300
20240110,101100,229334459,645,645,645,645,628
20240110,101000,228929399,645,645,645,645,49
20240110,100900,228897794,644,644,644,644,1000
20240110,100800,228253794,645,645,645,645,472
20240110,100700,227949354,645,645,645,645,471
20240110,100600,227645559,645,644,645,644,6380
20240110,100500,223535408,643,643,643,643,100
20240110,100400,223471108,643,642,643,642,5915
20240110,100300,219672648,643,643,643,643,1643
20240110,100200,218616199,643,643,643,643,5564
20240110,100100,215038547,644,643,644,643,1152
20240110,100000,214296918,643,643,643,643,11
20240110,095900,214289845,643,644,644,643,28
20240110,095800,214271823,643,642,643,642,5394
20240110,095700,210808874,642,643,643,642,464
20240110,095600,210510527,643,643,643,643,16
20240110,095500,210500239,643,642,645,642,6469
20240110,095400,206337024,643,643,643,643,20
20240110,095300,206324164,643,642,643,642,1403
20240110,095200,205423035,643,643,643,643,7
20240110,095100,205418534,641,641,641,641,0
20240110,095000,205418534,641,643,643,641,1805
20240110,094900,204260111,643,643,643,643,2113
20240110,094800,202901452,643,643,643,643,178
20240110,094700,202786998,643,642,643,642,270
20240110,094600,202613638,642,643,643,642,11787
20240110,094500,195046322,643,643,643,643,100
20240110,094400,194982022,643,643,643,643,4601
20240110,094300,192023579,643,642,643,642,357
20240110,094200,191794384,642,641,642,640,12
20240110,094100,191786694,642,642,643,642,513
20240110,094000,191457335,641,640,641,639,267
20240110,093900,191286494,641,639,641,639,275
20240110,093800,191110529,639,641,641,638,3250
20240110,093700,189036773,638,641,641,638,415
20240110,093600,188771938,642,638,642,637,12005
20240110,093500,181121600,638,642,642,637,6463
20240110,093400,176998318,642,642,643,642,106
20240110,093300,176930265,642,643,643,642,1050
20240110,093200,176255165,638,639,639,638,8027
20240110,093100,171132578,643,643,643,637,10037
20240110,093000,164728553,643,641,644,637,25372
20240110,092900,148489130,641,645,645,641,2094
20240110,092800,147145114,642,642,642,641,7892
20240110,092700,142084450,642,644,645,641,6130
20240110,092600,138146701,642,641,644,641,8397
20240110,092500,132763862,641,643,645,641,280
20240110,092400,132584349,641,641,644,641,6188
20240110,092300,128616833,645,640,645,640,20
20240110,092200,128603999,645,639,645,638,11657
20240110,092100,121139786,639,642,642,639,5348
20240110,092000,117720740,642,643,643,640,171
20240110,091900,117610940,643,639,643,637,3737
20240110,091800,115228803,639,639,639,637,3864
20240110,091700,112762752,638,638,638,638,3578
20240110,091600,110479988,638,644,644,638,45884
20240110,091500,81059385,644,644,644,642,6245
20240110,091400,77042854,644,646,646,644,17280
20240110,091300,65899174,645,645,645,645,998
20240110,091200,65255464,645,645,645,645,10711
20240110,091100,58346869,646,650,650,646,12586
20240110,091000,50203367,650,650,650,650,8957
20240110,090900,44381317,650,649,650,648,4122
20240110,090800,41707127,648,650,650,648,10458
20240110,090700,34917080,651,651,652,651,14853
20240110,090600,25246727,651,650,651,650,1306
20240110,090500,24397130,650,652,652,649,4267
20240110,090400,21623281,652,652,653,652,636
20240110,090300,21208571,653,653,653,653,3040
20240110,090200,19223451,653,654,655,653,6644
20240110,090100,14876468,655,654,655,653,3372
20240110,090000,12670491,655,652,655,652,19431