stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,191200,4748454954,1630,1630,1630,1630,14005
20240104,191100,4748454954,1630,1630,1630,1630,0
20240104,191000,4748454954,1630,1630,1630,1630,0
20240104,190900,4748454954,1630,1630,1630,1630,0
20240104,190800,4748454954,1630,1630,1630,1630,0
20240104,190700,4748454954,1630,1630,1630,1630,0
20240104,190600,4748454954,1630,1630,1630,1630,0
20240104,190500,4748454954,1630,1630,1630,1630,0
20240104,190400,4748454954,1630,1630,1630,1630,0
20240104,190300,4748454954,1630,1630,1630,1630,0
20240104,190200,4748454954,1630,1630,1630,1630,0
20240104,190100,4748454954,1630,1630,1630,1630,0
20240104,190000,4748454954,1630,1630,1630,1630,0
20240104,185900,4748454954,1630,1630,1630,1630,0
20240104,185800,4748454954,1630,1630,1630,1630,0
20240104,185700,4748454954,1630,1630,1630,1630,0
20240104,185600,4748454954,1630,1630,1630,1630,0
20240104,185500,4748454954,1630,1630,1630,1630,0
20240104,185400,4748454954,1630,1630,1630,1630,0
20240104,185300,4748454954,1630,1630,1630,1630,0
20240104,185200,4748454954,1630,1630,1630,1630,0
20240104,185100,4748454954,1630,1630,1630,1630,0
20240104,185000,4748454954,1630,1630,1630,1630,0
20240104,184900,4748454954,1630,1630,1630,1630,0
20240104,184800,4748454954,1630,1630,1630,1630,0
20240104,184700,4748454954,1630,1630,1630,1630,0
20240104,184600,4748454954,1630,1630,1630,1630,0
20240104,184500,4748454954,1630,1630,1630,1630,0
20240104,184400,4748454954,1630,1630,1630,1630,0
20240104,184300,4748454954,1630,1630,1630,1630,0
20240104,184200,4748454954,1630,1630,1630,1630,14005
20240104,184100,4748454954,1630,1630,1630,1630,0
20240104,184000,4748454954,1630,1630,1630,1630,0
20240104,183900,4748454954,1630,1630,1630,1630,0
20240104,183800,4748454954,1630,1630,1630,1630,0
20240104,183700,4748454954,1630,1630,1630,1630,0
20240104,183600,4748454954,1630,1630,1630,1630,0
20240104,183500,4748454954,1630,1630,1630,1630,0
20240104,183400,4748454954,1630,1630,1630,1630,0
20240104,183300,4748454954,1630,1630,1630,1630,0
20240104,183200,4748454954,1630,1630,1630,1630,0
20240104,183100,4748454954,1630,1630,1630,1630,0
20240104,183000,4748454954,1630,1630,1630,1630,0
20240104,182900,4748454954,1630,1630,1630,1630,0
20240104,182800,4748454954,1630,1630,1630,1630,0
20240104,182700,4748454954,1630,1630,1630,1630,0
20240104,182600,4748454954,1630,1630,1630,1630,0
20240104,182500,4748454954,1630,1630,1630,1630,0
20240104,182400,4748454954,1630,1630,1630,1630,0
20240104,182300,4748454954,1630,1630,1630,1630,0
20240104,182200,4748454954,1630,1630,1630,1630,0
20240104,182100,4748454954,1630,1630,1630,1630,0
20240104,182000,4748454954,1630,1630,1630,1630,0
20240104,181900,4748454954,1630,1630,1630,1630,0
20240104,181800,4748454954,1630,1630,1630,1630,0
20240104,181700,4748454954,1630,1630,1630,1630,0
20240104,181600,4748454954,1630,1630,1630,1630,0
20240104,181500,4748454954,1630,1630,1630,1630,0
20240104,181400,4748454954,1630,1630,1630,1630,0
20240104,181300,4748454954,1630,1630,1630,1630,0
20240104,181200,4748454954,1630,1630,1630,1630,14005
20240104,181100,4748454954,1630,1630,1630,1630,0
20240104,181000,4748454954,1630,1630,1630,1630,0
20240104,180900,4748454954,1630,1630,1630,1630,0
20240104,180800,4748454954,1630,1630,1630,1630,0
20240104,180700,4748454954,1630,1630,1630,1630,0
20240104,180600,4748454954,1630,1630,1630,1630,0
20240104,180500,4748454954,1630,1630,1630,1630,0
20240104,180400,4748454954,1630,1630,1630,1630,0
20240104,180300,4748454954,1630,1630,1630,1630,0
20240104,180200,4748454954,1630,1630,1630,1630,0
20240104,180100,4748454954,1630,1630,1630,1630,0
20240104,180000,4748454954,1630,1630,1630,1630,0
20240104,175900,4748454954,1630,1630,1630,1630,0
20240104,175800,4748454954,1630,1630,1630,1630,0
20240104,175700,4748454954,1630,1630,1630,1630,0
20240104,175600,4748454954,1630,1630,1630,1630,0
20240104,175500,4748454954,1630,1630,1630,1630,0
20240104,175400,4748454954,1630,1630,1630,1630,0
20240104,175300,4748454954,1630,1630,1630,1630,0
20240104,175200,4748454954,1630,1630,1630,1630,0
20240104,175100,4748454954,1630,1630,1630,1630,0
20240104,175000,4748454954,1630,1630,1630,1630,0
20240104,174900,4748454954,1630,1630,1630,1630,0
20240104,174800,4748454954,1630,1630,1630,1630,0
20240104,174700,4748454954,1630,1630,1630,1630,0
20240104,174600,4748454954,1630,1630,1630,1630,0
20240104,174500,4748454954,1630,1630,1630,1630,0
20240104,174400,4748454954,1630,1630,1630,1630,0
20240104,174300,4748454954,1630,1630,1630,1630,0
20240104,174200,4748454954,1630,1630,1630,1630,14005
20240104,174100,4748454954,1630,1630,1630,1630,0
20240104,174000,4748454954,1630,1630,1630,1630,0
20240104,173900,4748454954,1630,1630,1630,1630,0
20240104,173800,4748454954,1630,1630,1630,1630,0
20240104,173700,4748454954,1630,1630,1630,1630,0
20240104,173600,4748454954,1630,1630,1630,1630,0
20240104,173500,4748454954,1630,1630,1630,1630,0
20240104,173400,4748454954,1630,1630,1630,1630,0
20240104,173300,4748454954,1630,1630,1630,1630,0
20240104,173200,4748454954,1630,1630,1630,1630,0
20240104,173100,4748454954,1630,1630,1630,1630,0
20240104,173000,4748454954,1630,1630,1630,1630,0
20240104,172900,4748454954,1630,1630,1630,1630,0
20240104,172800,4748454954,1630,1630,1630,1630,0
20240104,172700,4748454954,1630,1630,1630,1630,0
20240104,172600,4748454954,1630,1630,1630,1630,0
20240104,172500,4748454954,1630,1630,1630,1630,0
20240104,172400,4748454954,1630,1630,1630,1630,0
20240104,172300,4748454954,1630,1630,1630,1630,0
20240104,172200,4748454954,1630,1630,1630,1630,0
20240104,172100,4748454954,1630,1630,1630,1630,0
20240104,172000,4748454954,1630,1630,1630,1630,0
20240104,171900,4748454954,1630,1630,1630,1630,0
20240104,171800,4748454954,1630,1630,1630,1630,0
20240104,171700,4748454954,1630,1630,1630,1630,0
20240104,171600,4748454954,1630,1630,1630,1630,0
20240104,171500,4748454954,1630,1630,1630,1630,0
20240104,171400,4748454954,1630,1630,1630,1630,0
20240104,171300,4748454954,1630,1630,1630,1630,0
20240104,171200,4748454954,1630,1630,1630,1630,14005
20240104,171100,4748454954,1630,1630,1630,1630,0
20240104,171000,4748454954,1630,1630,1630,1630,0
20240104,170900,4748454954,1630,1630,1630,1630,0
20240104,170800,4748454954,1630,1630,1630,1630,0
20240104,170700,4748454954,1630,1630,1630,1630,0
20240104,170600,4748454954,1630,1630,1630,1630,0
20240104,170500,4748454954,1630,1630,1630,1630,0
20240104,170400,4748454954,1630,1630,1630,1630,0
20240104,170300,4748454954,1630,1630,1630,1630,0
20240104,170200,4748454954,1630,1630,1630,1630,0
20240104,170100,4748454954,1630,1630,1630,1630,0
20240104,170000,4748454954,1630,1630,1630,1630,0
20240104,165900,4748454954,1630,1630,1630,1630,0
20240104,165800,4748454954,1630,1630,1630,1630,0
20240104,165700,4748454954,1630,1630,1630,1630,0
20240104,165600,4748454954,1630,1630,1630,1630,0
20240104,165500,4748454954,1630,1630,1630,1630,0
20240104,165400,4748454954,1630,1630,1630,1630,0
20240104,165300,4748454954,1630,1630,1630,1630,0
20240104,165200,4748454954,1630,1630,1630,1630,0
20240104,165100,4748454954,1630,1630,1630,1630,0
20240104,165000,4748454954,1630,1630,1630,1630,0
20240104,164900,4748454954,1630,1630,1630,1630,0
20240104,164800,4748454954,1630,1630,1630,1630,0
20240104,164700,4748454954,1630,1630,1630,1630,0
20240104,164600,4748454954,1630,1630,1630,1630,0
20240104,164500,4748454954,1630,1630,1630,1630,0
20240104,164400,4748454954,1630,1630,1630,1630,0
20240104,164300,4748454954,1630,1630,1630,1630,0
20240104,164200,4748454954,1630,1630,1630,1630,14005
20240104,164100,4748454954,1630,1630,1630,1630,0
20240104,164000,4748454954,1630,1630,1630,1630,0
20240104,163900,4748454954,1630,1630,1630,1630,0
20240104,163800,4748454954,1630,1630,1630,1630,0
20240104,163700,4748454954,1630,1630,1630,1630,0
20240104,163600,4748454954,1630,1630,1630,1630,0
20240104,163500,4748454954,1630,1630,1630,1630,0
20240104,163400,4748454954,1630,1630,1630,1630,0
20240104,163300,4748454954,1630,1630,1630,1630,0
20240104,163200,4748454954,1630,1630,1630,1630,0
20240104,163100,4748454954,1630,1630,1630,1630,0
20240104,163000,4748454954,1630,1630,1630,1630,0
20240104,162900,4748454954,1630,1630,1630,1630,0
20240104,162800,4748454954,1630,1630,1630,1630,0
20240104,162700,4748454954,1630,1630,1630,1630,0
20240104,162600,4748454954,1630,1630,1630,1630,0
20240104,162500,4748454954,1630,1630,1630,1630,0
20240104,162400,4748454954,1630,1630,1630,1630,0
20240104,162300,4748454954,1630,1630,1630,1630,0
20240104,162200,4748454954,1630,1630,1630,1630,0
20240104,162100,4748454954,1630,1630,1630,1630,0
20240104,162000,4748454954,1630,1630,1630,1630,0
20240104,161900,4748454954,1630,1630,1630,1630,0
20240104,161800,4748454954,1630,1630,1630,1630,0
20240104,161700,4748454954,1630,1630,1630,1630,0
20240104,161600,4748454954,1630,1630,1630,1630,0
20240104,161500,4748454954,1630,1630,1630,1630,0
20240104,161400,4748454954,1630,1630,1630,1630,0
20240104,161300,4748454954,1630,1630,1630,1630,0
20240104,161200,4748454954,1630,1630,1630,1630,14005
20240104,161100,4748454954,1630,1630,1630,1630,0
20240104,161000,4748454954,1630,1630,1630,1630,0
20240104,160900,4748454954,1630,1630,1630,1630,0
20240104,160800,4748454954,1630,1630,1630,1630,0
20240104,160700,4748454954,1630,1630,1630,1630,0
20240104,160600,4748454954,1630,1630,1630,1630,0
20240104,160500,4748454954,1630,1630,1630,1630,0
20240104,160400,4748454954,1630,1630,1630,1630,0
20240104,160300,4748454954,1630,1630,1630,1630,0
20240104,160200,4748454954,1630,1630,1630,1630,0
20240104,160100,4748454954,1630,1630,1630,1630,0
20240104,160000,4748454954,1630,1630,1630,1630,0
20240104,155900,4748454954,1630,1630,1630,1630,0
20240104,155800,4748454954,1630,1630,1630,1630,0
20240104,155700,4748454954,1630,1630,1630,1630,0
20240104,155600,4748454954,1630,1630,1630,1630,0
20240104,155500,4748454954,1630,1630,1630,1630,0
20240104,155400,4748454954,1630,1630,1630,1630,0
20240104,155300,4748454954,1630,1630,1630,1630,0
20240104,155200,4748454954,1630,1630,1630,1630,0
20240104,155100,4748454954,1630,1630,1630,1630,0
20240104,155000,4748454954,1630,1630,1630,1630,0
20240104,154900,4748454954,1630,1630,1630,1630,0
20240104,154800,4748454954,1630,1630,1630,1630,0
20240104,154700,4748454954,1630,1630,1630,1630,0
20240104,154600,4748454954,1630,1630,1630,1630,0
20240104,154500,4748454954,1630,1630,1630,1630,0
20240104,154400,4748454954,1630,1630,1630,1630,0
20240104,154300,4748454954,1630,1630,1630,1630,0
20240104,154200,4748454954,1630,1630,1630,1630,14005
20240104,154100,4748454954,1630,1630,1630,1630,0
20240104,154000,4748454954,1630,1630,1630,1630,0
20240104,153900,4748454954,1630,1630,1630,1630,0
20240104,153800,4748454954,1630,1630,1630,1630,0
20240104,153700,4748454954,1630,1630,1630,1630,0
20240104,153600,4748454954,1630,1630,1630,1630,0
20240104,153500,4748454954,1630,1630,1630,1630,0
20240104,153400,4748454954,1630,1630,1630,1630,0
20240104,153300,4748454954,1630,1630,1630,1630,0
20240104,153200,4748454954,1630,1630,1630,1630,0
20240104,153100,4748454954,1630,1630,1630,1630,0
20240104,153000,4748454954,1630,1630,1630,1630,14005
20240104,152900,4725626804,1631,1631,1631,1631,0
20240104,152800,4725626804,1631,1631,1631,1631,0
20240104,152700,4725626804,1631,1631,1631,1631,0
20240104,152600,4725626804,1631,1631,1631,1631,0
20240104,152500,4725626804,1631,1631,1631,1631,0
20240104,152400,4725626804,1631,1631,1631,1631,0
20240104,152300,4725626804,1631,1631,1631,1631,0
20240104,152200,4725626804,1631,1631,1631,1631,0
20240104,152100,4725626804,1631,1631,1631,1631,0
20240104,152000,4725626804,1631,1631,1631,1631,0
20240104,151900,4725626804,1631,1631,1632,1630,5546
20240104,151800,4716581517,1630,1630,1632,1630,2488
20240104,151700,4712525671,1630,1631,1632,1630,3031
20240104,151600,4707585124,1633,1632,1633,1630,1114
20240104,151500,4705767560,1632,1631,1633,1631,4054
20240104,151400,4699150185,1631,1632,1633,1631,1305
20240104,151300,4697020419,1633,1632,1633,1632,1553
20240104,151200,4694485512,1633,1627,1633,1627,5815
20240104,151100,4684994572,1631,1633,1633,1630,1236
20240104,151000,4682978653,1632,1625,1632,1624,3516
20240104,150900,4677243039,1624,1623,1624,1623,400
20240104,150800,4676593669,1626,1626,1628,1622,4337
20240104,150700,4669550865,1626,1625,1626,1624,354
20240104,150600,4668975519,1627,1629,1629,1623,980
20240104,150500,4667382347,1631,1631,1631,1631,600
20240104,150400,4666403747,1631,1631,1631,1631,17
20240104,150300,4666376020,1631,1631,1631,1628,1569
20240104,150200,4663819177,1633,1632,1633,1632,10333
20240104,150100,4646955704,1633,1632,1633,1632,2
20240104,150000,4646952439,1633,1635,1635,1630,1236
20240104,145900,4644933341,1634,1631,1635,1629,2695
20240104,145800,4640531827,1629,1631,1631,1629,32
20240104,145700,4640479695,1631,1629,1631,1629,3028
20240104,145600,4635542694,1627,1627,1627,1627,2478
20240104,145500,4631510988,1627,1627,1627,1627,1480
20240104,145400,4629103028,1627,1627,1627,1627,2000
20240104,145300,4625849028,1627,1627,1627,1627,580
20240104,145200,4624905368,1629,1629,1629,1624,26
20240104,145100,4624863129,1623,1623,1628,1622,8010
20240104,145000,4611834563,1625,1625,1625,1623,116
20240104,144900,4611646289,1625,1624,1625,1624,2403
20240104,144800,4607741416,1625,1625,1625,1625,0
20240104,144700,4607741416,1625,1622,1625,1622,5142
20240104,144600,4599388431,1622,1623,1623,1622,2
20240104,144500,4599385186,1621,1621,1621,1621,100
20240104,144400,4599223086,1621,1621,1621,1621,2159
20240104,144300,4595723347,1623,1623,1623,1623,50
20240104,144200,4595642197,1623,1623,1623,1621,25
20240104,144100,4595601640,1623,1621,1623,1621,998
20240104,144000,4593983880,1624,1621,1624,1621,1152
20240104,143900,4592116482,1621,1621,1621,1621,201
20240104,143800,4591790661,1624,1623,1624,1620,4724
20240104,143700,4584137762,1620,1624,1624,1620,4086
20240104,143600,4577514440,1623,1622,1624,1622,51
20240104,143500,4577431619,1622,1622,1622,1622,1
20240104,143400,4577429997,1621,1621,1622,1621,4265
20240104,143300,4570516414,1621,1621,1621,1621,480
20240104,143200,4569738334,1621,1621,1621,1621,0
20240104,143100,4569738334,1621,1622,1624,1621,4425
20240104,143000,4562554865,1622,1623,1623,1622,2675
20240104,142900,4558215710,1623,1625,1625,1623,4138
20240104,142800,4551497173,1625,1625,1625,1625,260
20240104,142700,4551074673,1625,1626,1626,1625,209
20240104,142600,4550734848,1626,1624,1626,1623,1540
20240104,142500,4548234894,1623,1623,1624,1622,1433
20240104,142400,4545909394,1624,1626,1626,1620,10584
20240104,142300,4528742191,1627,1628,1628,1627,426
20240104,142200,4528048679,1628,1628,1628,1628,333
20240104,142100,4527506555,1625,1625,1625,1625,3328
20240104,142000,4522098555,1625,1624,1625,1623,3955
20240104,141900,4515678964,1624,1626,1626,1624,4181
20240104,141800,4508887731,1625,1627,1627,1625,12066
20240104,141700,4489269853,1628,1628,1628,1628,0
20240104,141600,4489269853,1628,1628,1628,1628,0
20240104,141500,4489269853,1628,1628,1628,1628,369
20240104,141400,4488669121,1628,1628,1628,1627,768
20240104,141300,4487419188,1628,1627,1628,1626,1039
20240104,141200,4485729162,1626,1628,1628,1626,3959
20240104,141100,4479289711,1628,1629,1629,1628,440
20240104,141000,4478573015,1628,1628,1629,1627,2013
20240104,140900,4475297853,1627,1628,1630,1627,2016
20240104,140800,4472016907,1628,1628,1630,1626,10017
20240104,140700,4455718550,1628,1630,1630,1628,6841
20240104,140600,4444576517,1631,1634,1634,1630,9404
20240104,140500,4429240991,1632,1632,1633,1632,1201
20240104,140400,4427280956,1634,1634,1634,1633,3763
20240104,140300,4421135926,1634,1634,1634,1634,695
20240104,140200,4420000296,1634,1634,1634,1634,1734
20240104,140100,4417166940,1634,1635,1635,1634,3117
20240104,140000,4412072968,1634,1634,1635,1634,659
20240104,135900,4410995879,1635,1635,1635,1635,301
20240104,135800,4410503744,1634,1634,1634,1634,2000
20240104,135700,4407235744,1635,1635,1635,1634,101
20240104,135600,4407070610,1635,1633,1635,1633,6612
20240104,135500,4396271989,1635,1633,1635,1633,613
20240104,135400,4395269766,1633,1635,1635,1633,507
20240104,135300,4394441403,1635,1633,1635,1633,3442
20240104,135200,4388817975,1633,1634,1634,1633,1001
20240104,135100,4387182342,1634,1634,1634,1634,1
20240104,135000,4387180708,1633,1633,1633,1633,30
20240104,134900,4387131718,1633,1634,1634,1633,3006
20240104,134800,4382219915,1634,1633,1634,1633,11956
20240104,134700,4362695766,1633,1633,1633,1633,473
20240104,134600,4361923357,1633,1634,1634,1633,4292
20240104,134500,4354913041,1634,1635,1635,1634,51
20240104,134400,4354829657,1635,1635,1635,1635,0
20240104,134300,4354829657,1635,1633,1635,1633,1606
20240104,134200,4352206303,1634,1634,1634,1634,110
20240104,134100,4352026563,1634,1634,1635,1634,1328
20240104,134000,4349856610,1634,1634,1635,1634,464
20240104,133900,4349098432,1634,1634,1634,1634,3404
20240104,133800,4343536296,1635,1634,1635,1634,103
20240104,133700,4343367992,1635,1634,1635,1634,804
20240104,133600,4342053454,1635,1634,1635,1633,753
20240104,133500,4340823651,1634,1633,1635,1633,152
20240104,133400,4340575432,1635,1635,1635,1635,0
20240104,133300,4340575432,1635,1633,1635,1633,519
20240104,133200,4339727903,1633,1634,1634,1633,3323
20240104,133100,4334300708,1634,1637,1637,1634,205
20240104,133000,4333965136,1636,1636,1636,1636,700
20240104,132900,4332819936,1637,1638,1638,1637,116
20240104,132800,4332630043,1634,1636,1639,1634,3183
20240104,132700,4327423845,1637,1637,1637,1637,3
20240104,132600,4327418934,1634,1634,1634,1633,7320
20240104,132500,4315458830,1634,1633,1634,1633,2040
20240104,132400,4312127410,1633,1633,1633,1633,843
20240104,132300,4310750791,1639,1634,1639,1634,23
20240104,132200,4310713200,1634,1639,1639,1634,4301
20240104,132100,4303683378,1639,1636,1639,1636,195
20240104,132000,4303364343,1640,1635,1640,1634,365
20240104,131900,4302767593,1633,1633,1633,1633,4
20240104,131800,4302761061,1632,1638,1640,1632,6845
20240104,131700,4291552294,1634,1633,1637,1633,1089
20240104,131600,4289771966,1634,1637,1638,1634,211
20240104,131500,4289426770,1637,1637,1637,1634,313
20240104,131400,4288914407,1637,1632,1638,1632,1717
20240104,131300,4286111932,1630,1631,1631,1630,1158
20240104,131200,4284223451,1630,1632,1632,1630,7615
20240104,131100,4271803060,1632,1637,1637,1632,9590
20240104,131000,4256135241,1638,1638,1638,1638,500
20240104,130900,4255316241,1639,1635,1639,1635,1825
20240104,130800,4252330408,1635,1637,1637,1634,9158
20240104,130700,4237359213,1639,1639,1639,1639,0
20240104,130600,4237359213,1639,1637,1639,1637,5085
20240104,130500,4229031056,1637,1637,1637,1637,8007
20240104,130400,4215923597,1637,1638,1638,1637,4078
20240104,130300,4209246292,1638,1640,1640,1638,4537
20240104,130200,4201809905,1640,1640,1641,1640,2169
20240104,130100,4198252744,1640,1640,1640,1640,312
20240104,130000,4197741064,1640,1640,1640,1640,4
20240104,125900,4197734504,1640,1640,1640,1639,2485
20240104,125800,4193660161,1640,1639,1640,1639,620
20240104,125700,4192643374,1639,1639,1639,1639,159
20240104,125600,4192382773,1640,1640,1640,1640,997
20240104,125500,4190747693,1639,1639,1639,1639,2010
20240104,125400,4187453303,1638,1638,1638,1638,0
20240104,125300,4187453303,1638,1639,1639,1638,3910
20240104,125200,4181044910,1639,1641,1641,1639,2414
20240104,125100,4177085794,1640,1640,1640,1640,31
20240104,125000,4177034954,1640,1638,1640,1638,1192
20240104,124900,4175082204,1638,1641,1641,1638,6406
20240104,124800,4164588777,1639,1639,1639,1639,1
20240104,124700,4164587138,1639,1639,1639,1637,1280
20240104,124600,4162491351,1640,1640,1644,1639,5156
20240104,124500,4154030375,1639,1640,1640,1639,1581
20240104,124400,4151438916,1641,1641,1641,1641,0
20240104,124300,4151438916,1641,1641,1644,1640,124
20240104,124200,4151235414,1645,1645,1645,1641,306
20240104,124100,4150732054,1647,1635,1647,1634,3241
20240104,124000,4145419627,1634,1638,1638,1634,4835
20240104,123900,4137513722,1639,1641,1642,1639,22594
20240104,123800,4100456513,1642,1642,1642,1642,310
20240104,123700,4099947493,1642,1641,1642,1641,1985
20240104,123600,4096688933,1641,1642,1642,1641,3901
20240104,123500,4090287363,1641,1641,1641,1641,1867
20240104,123400,4087223616,1640,1640,1640,1640,0
20240104,123300,4087223616,1640,1640,1640,1640,1740
20240104,123200,4084370016,1640,1647,1647,1640,2267
20240104,123100,4080647142,1647,1643,1649,1641,1570
20240104,123000,4078068238,1643,1644,1644,1643,2762
20240104,122900,4073528671,1643,1648,1648,1643,3797
20240104,122800,4067280929,1648,1648,1648,1646,1624
20240104,122700,4064606788,1650,1648,1653,1647,17951
20240104,122600,4034985323,1648,1644,1649,1644,9552
20240104,122500,4019251236,1647,1641,1647,1641,8004
20240104,122400,4006097038,1641,1641,1642,1639,6874
20240104,122300,3994817682,1641,1636,1641,1634,2166
20240104,122200,3991273713,1633,1633,1633,1633,100
20240104,122100,3991110413,1633,1633,1634,1632,4890
20240104,122000,3983127946,1632,1632,1633,1632,36
20240104,121900,3983069193,1633,1631,1633,1629,8380
20240104,121800,3969412778,1637,1631,1637,1630,3330
20240104,121700,3963984321,1639,1638,1639,1631,18208
20240104,121600,3934237949,1639,1640,1641,1639,1652
20240104,121500,3931528736,1640,1641,1641,1640,3174
20240104,121400,3926323366,1642,1642,1642,1642,919
20240104,121300,3924814368,1642,1642,1642,1640,1872
20240104,121200,3921741092,1642,1639,1642,1639,501
20240104,121100,3920918521,1640,1638,1640,1635,10365
20240104,121000,3903956077,1638,1639,1640,1637,8901
20240104,120900,3889364668,1640,1640,1640,1639,2369
20240104,120800,3885479518,1640,1642,1642,1640,4470
20240104,120700,3878146989,1641,1641,1641,1641,1541
20240104,120600,3875618208,1642,1644,1644,1641,2524
20240104,120500,3871473077,1646,1647,1647,1643,8168
20240104,120400,3858038377,1646,1648,1648,1646,2523
20240104,120300,3853883404,1648,1650,1650,1648,4927
20240104,120200,3845759989,1650,1651,1652,1650,2018
20240104,120100,3842429189,1651,1648,1651,1648,659
20240104,120000,3841341401,1648,1653,1653,1648,6811
20240104,115900,3830083816,1653,1648,1654,1648,33057
20240104,115800,3775532054,1648,1646,1648,1645,7968
20240104,115700,3762411823,1646,1644,1646,1644,1536
20240104,115600,3759884443,1644,1645,1645,1644,466
20240104,115500,3759118123,1645,1645,1645,1645,900
20240104,115400,3757637623,1645,1645,1645,1642,308
20240104,115300,3757131861,1645,1646,1646,1644,4166
20240104,115200,3750276203,1646,1645,1646,1645,1209
20240104,115100,3748286479,1645,1643,1645,1643,3773
20240104,115000,3742083810,1642,1643,1643,1642,983
20240104,114900,3740468990,1642,1640,1642,1640,3140
20240104,114800,3735314011,1641,1640,1641,1640,2136
20240104,114700,3731808850,1640,1641,1641,1637,1310
20240104,114600,3729663083,1641,1640,1642,1640,4103
20240104,114500,3722930598,1637,1637,1637,1635,5661
20240104,114400,3713665683,1637,1636,1638,1635,10407
20240104,114300,3696642626,1637,1641,1641,1637,18418
20240104,114200,3666462382,1645,1646,1646,1645,17315
20240104,114100,3637977864,1647,1639,1647,1639,3894
20240104,114000,3631575229,1639,1645,1648,1639,6939
20240104,113900,3620191471,1645,1642,1645,1639,13020
20240104,113800,3598828262,1642,1642,1642,1641,2837
20240104,113700,3594170621,1642,1639,1642,1639,2376
20240104,113600,3590274429,1639,1641,1642,1639,18515
20240104,113500,3559902785,1641,1643,1643,1641,9212
20240104,113400,3544773632,1643,1646,1646,1643,9590
20240104,113300,3529006438,1645,1649,1650,1645,6542
20240104,113200,3518228866,1650,1654,1655,1650,24780
20240104,113100,3477268545,1653,1648,1653,1648,36996
20240104,113000,3416207931,1649,1646,1649,1645,6270
20240104,112900,3405886570,1646,1643,1646,1643,6130
20240104,112800,3395805206,1645,1644,1646,1644,13180
20240104,112700,3374123959,1644,1653,1653,1644,13268
20240104,112600,3352283438,1653,1636,1653,1635,27757
20240104,112500,3306700841,1635,1638,1643,1635,34054
20240104,112400,3250912667,1638,1645,1645,1632,64622
20240104,112300,3144898314,1645,1649,1650,1645,26781
20240104,112200,3100811158,1649,1646,1650,1645,10314
20240104,112100,3083829445,1645,1648,1650,1644,33873
20240104,112000,3028044549,1648,1652,1655,1646,75215
20240104,111900,2903919758,1653,1665,1665,1650,82016
20240104,111800,2767988436,1665,1660,1675,1660,116409
20240104,111700,2574035723,1661,1662,1662,1654,69966
20240104,111600,2457956600,1663,1654,1663,1652,78548
20240104,111500,2327737213,1654,1648,1654,1645,28791
20240104,111400,2280218318,1651,1656,1658,1644,83522
20240104,111300,2142362570,1658,1653,1658,1651,84439
20240104,111200,2002674301,1654,1645,1659,1644,97324
20240104,111100,1841726128,1645,1649,1655,1645,56942
20240104,111000,1747854416,1654,1650,1654,1648,61467
20240104,110900,1646327971,1650,1646,1654,1643,115865
20240104,110800,1455122317,1646,1647,1648,1641,24370
20240104,110700,1415037575,1647,1645,1655,1645,81041
20240104,110600,1281275061,1645,1644,1646,1642,42942
20240104,110500,1210635416,1644,1640,1646,1639,114025
20240104,110400,1023504416,1640,1630,1640,1630,87334
20240104,110300,880425633,1630,1630,1632,1630,15757
20240104,110200,854733208,1630,1628,1630,1628,5611
20240104,110100,845596416,1626,1629,1629,1625,16563
20240104,110000,818638345,1630,1629,1630,1629,137
20240104,105900,818415153,1629,1630,1630,1629,2660
20240104,105800,814079453,1630,1629,1630,1628,1110
20240104,105700,812272245,1628,1629,1629,1628,8506
20240104,105600,798416347,1628,1631,1631,1628,1596
20240104,105500,795815117,1631,1629,1632,1629,4724
20240104,105400,788111538,1628,1629,1629,1628,1113
20240104,105300,786298462,1629,1630,1630,1628,3016
20240104,105200,781384044,1630,1628,1630,1628,1582
20240104,105100,778806985,1625,1625,1627,1624,4860
20240104,105000,770908665,1625,1621,1625,1621,29
20240104,104900,770861576,1620,1620,1620,1620,830
20240104,104800,769516976,1626,1626,1626,1626,0
20240104,104700,769516976,1626,1621,1626,1620,7463
20240104,104600,757409474,1621,1622,1622,1620,9287
20240104,104500,742363703,1622,1625,1625,1622,2252
20240104,104400,738710074,1624,1629,1629,1624,1925
20240104,104300,735581634,1630,1631,1633,1623,37350
20240104,104200,674673574,1631,1636,1636,1631,7869
20240104,104100,661817740,1636,1636,1637,1635,9092
20240104,104000,646949399,1638,1625,1638,1625,100240
20240104,103900,483487290,1626,1625,1627,1625,10344
20240104,103800,466674630,1625,1620,1627,1620,20243
20240104,103700,433795167,1620,1622,1622,1620,9120
20240104,103600,419010513,1622,1622,1622,1621,11607
20240104,103500,400186959,1622,1618,1622,1618,10478
20240104,103400,383212193,1619,1620,1620,1619,2885
20240104,103300,378540582,1621,1615,1621,1614,34824
20240104,103200,322151587,1614,1612,1614,1612,1596
20240104,103100,319575889,1612,1614,1614,1612,2035
20240104,103000,316294300,1614,1616,1617,1614,2496
20240104,102900,312264674,1617,1615,1617,1615,2585
20240104,102800,308088085,1615,1612,1616,1612,4813
20240104,102700,300314747,1611,1605,1612,1605,12470
20240104,102600,280240425,1605,1605,1605,1605,342
20240104,102500,279691515,1606,1606,1606,1606,10
20240104,102400,279675455,1606,1606,1606,1606,92
20240104,102300,279527703,1607,1608,1608,1607,1346
20240104,102200,277363680,1608,1607,1608,1607,32
20240104,102100,277312247,1608,1607,1608,1607,22
20240104,102000,277276883,1607,1605,1607,1605,4553
20240104,101900,269960363,1604,1604,1604,1604,450
20240104,101800,269238563,1604,1604,1604,1604,1000
20240104,101700,267634563,1604,1604,1604,1604,500
20240104,101600,266832563,1604,1604,1604,1604,0
20240104,101500,266832563,1604,1603,1604,1603,2020
20240104,101400,263592603,1602,1602,1602,1602,0
20240104,101300,263592603,1602,1603,1603,1602,300
20240104,101200,263111953,1604,1604,1604,1604,12
20240104,101100,263092705,1604,1602,1604,1602,680
20240104,101000,262002726,1602,1602,1602,1602,2816
20240104,100900,257491494,1602,1602,1602,1602,10
20240104,100800,257475474,1601,1601,1601,1601,0
20240104,100700,257475474,1601,1603,1603,1601,761
20240104,100600,256256471,1601,1601,1602,1601,2386
20240104,100500,252434117,1602,1602,1602,1602,30
20240104,100400,252386057,1602,1602,1602,1602,137
20240104,100300,252166583,1602,1602,1602,1602,0
20240104,100200,252166583,1602,1605,1605,1602,22
20240104,100100,252131333,1605,1605,1605,1605,10
20240104,100000,252115283,1605,1605,1605,1605,3
20240104,095900,252110468,1599,1605,1605,1599,2400
20240104,095800,248270371,1606,1600,1606,1600,9047
20240104,095700,233795165,1600,1606,1606,1599,40628
20240104,095600,168737829,1606,1606,1606,1606,142
20240104,095500,168509777,1606,1606,1606,1606,2000
20240104,095400,165297777,1605,1606,1606,1605,949
20240104,095300,163774516,1605,1604,1605,1604,2
20240104,095200,163771307,1604,1604,1604,1604,20
20240104,095100,163739227,1604,1606,1606,1604,14809
20240104,095000,139970626,1607,1606,1607,1606,280
20240104,094900,139520916,1606,1606,1606,1606,88
20240104,094800,139379588,1606,1606,1606,1606,6739
20240104,094700,128556754,1607,1607,1607,1607,27
20240104,094600,128513365,1606,1606,1607,1606,1245
20240104,094500,126513295,1607,1607,1607,1607,552
20240104,094400,125626231,1607,1607,1607,1607,0
20240104,094300,125626231,1607,1607,1607,1607,1004
20240104,094200,124012803,1608,1608,1608,1608,400
20240104,094100,123369603,1609,1609,1609,1609,0
20240104,094000,123369603,1609,1609,1609,1609,0
20240104,093900,123369603,1609,1609,1609,1609,7
20240104,093800,123358340,1609,1607,1609,1607,59
20240104,093700,123263415,1607,1606,1607,1605,1668
20240104,093600,120584603,1606,1606,1606,1606,2511
20240104,093500,116551937,1607,1609,1609,1607,1811
20240104,093400,113641548,1609,1609,1609,1609,2749
20240104,093300,109218407,1609,1607,1609,1606,7163
20240104,093200,97710946,1607,1607,1607,1607,88
20240104,093100,97569530,1606,1606,1606,1606,204
20240104,093000,97241906,1606,1605,1606,1605,1559
20240104,092900,94738252,1605,1610,1610,1605,1030
20240104,092800,93085095,1610,1610,1610,1610,1
20240104,092700,93083485,1605,1605,1605,1605,3166
20240104,092600,88002055,1605,1605,1605,1605,1241
20240104,092500,86010250,1605,1606,1606,1605,4304
20240104,092400,79101026,1606,1607,1611,1606,2086
20240104,092300,75750727,1606,1606,1606,1606,0
20240104,092200,75750727,1606,1610,1610,1606,310
20240104,092100,75252827,1606,1612,1612,1606,15009
20240104,092000,51125316,1613,1613,1613,1613,3
20240104,091900,51120477,1613,1614,1614,1613,370
20240104,091800,50523662,1614,1615,1616,1614,550
20240104,091700,49635529,1615,1616,1616,1615,5770
20240104,091600,40314878,1616,1616,1616,1616,1660
20240104,091500,37632318,1616,1616,1616,1616,359
20240104,091400,37052174,1616,1616,1618,1616,4087
20240104,091300,30444140,1616,1608,1616,1607,2006
20240104,091200,27206452,1607,1607,1607,1607,0
20240104,091100,27206452,1607,1607,1607,1607,80
20240104,091000,27077892,1607,1607,1607,1607,153
20240104,090900,26832021,1606,1606,1606,1606,0
20240104,090800,26832021,1606,1614,1614,1606,111
20240104,090700,26653667,1612,1614,1614,1612,975
20240104,090600,25080417,1614,1613,1614,1606,249
20240104,090500,24679316,1614,1606,1616,1606,1548
20240104,090400,22187529,1606,1606,1606,1605,21
20240104,090300,22153813,1607,1607,1607,1607,13
20240104,090200,22132922,1607,1606,1607,1602,2173
20240104,090100,18645846,1606,1607,1607,1606,1332
20240104,090000,16505323,1607,1613,1613,1607,10245