stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,193300,1067505959,1677,1677,1677,1677,7202
20240102,193200,1067505959,1677,1677,1677,1677,0
20240102,193100,1067505959,1677,1677,1677,1677,0
20240102,193000,1067505959,1677,1677,1677,1677,0
20240102,192900,1067505959,1677,1677,1677,1677,0
20240102,192800,1067505959,1677,1677,1677,1677,0
20240102,192700,1067505959,1677,1677,1677,1677,0
20240102,192600,1067505959,1677,1677,1677,1677,0
20240102,192500,1067505959,1677,1677,1677,1677,0
20240102,192400,1067505959,1677,1677,1677,1677,0
20240102,192300,1067505959,1677,1677,1677,1677,0
20240102,192200,1067505959,1677,1677,1677,1677,0
20240102,192100,1067505959,1677,1677,1677,1677,0
20240102,192000,1067505959,1677,1677,1677,1677,0
20240102,191900,1067505959,1677,1677,1677,1677,0
20240102,191800,1067505959,1677,1677,1677,1677,0
20240102,191700,1067505959,1677,1677,1677,1677,0
20240102,191600,1067505959,1677,1677,1677,1677,0
20240102,191500,1067505959,1677,1677,1677,1677,0
20240102,191400,1067505959,1677,1677,1677,1677,0
20240102,191300,1067505959,1677,1677,1677,1677,0
20240102,191200,1067505959,1677,1677,1677,1677,0
20240102,191100,1067505959,1677,1677,1677,1677,0
20240102,191000,1067505959,1677,1677,1677,1677,0
20240102,190900,1067505959,1677,1677,1677,1677,0
20240102,190800,1067505959,1677,1677,1677,1677,0
20240102,190700,1067505959,1677,1677,1677,1677,0
20240102,190600,1067505959,1677,1677,1677,1677,0
20240102,190500,1067505959,1677,1677,1677,1677,0
20240102,190400,1067505959,1677,1677,1677,1677,0
20240102,190300,1067505959,1677,1677,1677,1677,7202
20240102,190200,1067505959,1677,1677,1677,1677,0
20240102,190100,1067505959,1677,1677,1677,1677,0
20240102,190000,1067505959,1677,1677,1677,1677,0
20240102,185900,1067505959,1677,1677,1677,1677,0
20240102,185800,1067505959,1677,1677,1677,1677,0
20240102,185700,1067505959,1677,1677,1677,1677,0
20240102,185600,1067505959,1677,1677,1677,1677,0
20240102,185500,1067505959,1677,1677,1677,1677,0
20240102,185400,1067505959,1677,1677,1677,1677,0
20240102,185300,1067505959,1677,1677,1677,1677,0
20240102,185200,1067505959,1677,1677,1677,1677,0
20240102,185100,1067505959,1677,1677,1677,1677,0
20240102,185000,1067505959,1677,1677,1677,1677,0
20240102,184900,1067505959,1677,1677,1677,1677,0
20240102,184800,1067505959,1677,1677,1677,1677,0
20240102,184700,1067505959,1677,1677,1677,1677,0
20240102,184600,1067505959,1677,1677,1677,1677,0
20240102,184500,1067505959,1677,1677,1677,1677,0
20240102,184400,1067505959,1677,1677,1677,1677,0
20240102,184300,1067505959,1677,1677,1677,1677,0
20240102,184200,1067505959,1677,1677,1677,1677,0
20240102,184100,1067505959,1677,1677,1677,1677,0
20240102,184000,1067505959,1677,1677,1677,1677,0
20240102,183900,1067505959,1677,1677,1677,1677,0
20240102,183800,1067505959,1677,1677,1677,1677,0
20240102,183700,1067505959,1677,1677,1677,1677,0
20240102,183600,1067505959,1677,1677,1677,1677,0
20240102,183500,1067505959,1677,1677,1677,1677,0
20240102,183400,1067505959,1677,1677,1677,1677,0
20240102,183300,1067505959,1677,1677,1677,1677,7202
20240102,183200,1067505959,1677,1677,1677,1677,0
20240102,183100,1067505959,1677,1677,1677,1677,0
20240102,183000,1067505959,1677,1677,1677,1677,0
20240102,182900,1067505959,1677,1677,1677,1677,0
20240102,182800,1067505959,1677,1677,1677,1677,0
20240102,182700,1067505959,1677,1677,1677,1677,0
20240102,182600,1067505959,1677,1677,1677,1677,0
20240102,182500,1067505959,1677,1677,1677,1677,0
20240102,182400,1067505959,1677,1677,1677,1677,0
20240102,182300,1067505959,1677,1677,1677,1677,0
20240102,182200,1067505959,1677,1677,1677,1677,0
20240102,182100,1067505959,1677,1677,1677,1677,0
20240102,182000,1067505959,1677,1677,1677,1677,0
20240102,181900,1067505959,1677,1677,1677,1677,0
20240102,181800,1067505959,1677,1677,1677,1677,0
20240102,181700,1067505959,1677,1677,1677,1677,0
20240102,181600,1067505959,1677,1677,1677,1677,0
20240102,181500,1067505959,1677,1677,1677,1677,0
20240102,181400,1067505959,1677,1677,1677,1677,0
20240102,181300,1067505959,1677,1677,1677,1677,0
20240102,181200,1067505959,1677,1677,1677,1677,0
20240102,181100,1067505959,1677,1677,1677,1677,0
20240102,181000,1067505959,1677,1677,1677,1677,0
20240102,180900,1067505959,1677,1677,1677,1677,0
20240102,180800,1067505959,1677,1677,1677,1677,0
20240102,180700,1067505959,1677,1677,1677,1677,0
20240102,180600,1067505959,1677,1677,1677,1677,0
20240102,180500,1067505959,1677,1677,1677,1677,0
20240102,180400,1067505959,1677,1677,1677,1677,0
20240102,180300,1067505959,1677,1677,1677,1677,7202
20240102,180200,1067505959,1677,1677,1677,1677,0
20240102,180100,1067505959,1677,1677,1677,1677,0
20240102,180000,1067505959,1677,1677,1677,1677,0
20240102,175900,1067505959,1677,1677,1677,1677,0
20240102,175800,1067505959,1677,1677,1677,1677,0
20240102,175700,1067505959,1677,1677,1677,1677,0
20240102,175600,1067505959,1677,1677,1677,1677,0
20240102,175500,1067505959,1677,1677,1677,1677,0
20240102,175400,1067505959,1677,1677,1677,1677,0
20240102,175300,1067505959,1677,1677,1677,1677,0
20240102,175200,1067505959,1677,1677,1677,1677,0
20240102,175100,1067505959,1677,1677,1677,1677,0
20240102,175000,1067505959,1677,1677,1677,1677,0
20240102,174900,1067505959,1677,1677,1677,1677,0
20240102,174800,1067505959,1677,1677,1677,1677,0
20240102,174700,1067505959,1677,1677,1677,1677,0
20240102,174600,1067505959,1677,1677,1677,1677,0
20240102,174500,1067505959,1677,1677,1677,1677,0
20240102,174400,1067505959,1677,1677,1677,1677,0
20240102,174300,1067505959,1677,1677,1677,1677,0
20240102,174200,1067505959,1677,1677,1677,1677,0
20240102,174100,1067505959,1677,1677,1677,1677,0
20240102,174000,1067505959,1677,1677,1677,1677,0
20240102,173900,1067505959,1677,1677,1677,1677,0
20240102,173800,1067505959,1677,1677,1677,1677,0
20240102,173700,1067505959,1677,1677,1677,1677,0
20240102,173600,1067505959,1677,1677,1677,1677,0
20240102,173500,1067505959,1677,1677,1677,1677,0
20240102,173400,1067505959,1677,1677,1677,1677,0
20240102,173300,1067505959,1677,1677,1677,1677,7202
20240102,173200,1067505959,1677,1677,1677,1677,0
20240102,173100,1067505959,1677,1677,1677,1677,0
20240102,173000,1067505959,1677,1677,1677,1677,0
20240102,172900,1067505959,1677,1677,1677,1677,0
20240102,172800,1067505959,1677,1677,1677,1677,0
20240102,172700,1067505959,1677,1677,1677,1677,0
20240102,172600,1067505959,1677,1677,1677,1677,0
20240102,172500,1067505959,1677,1677,1677,1677,0
20240102,172400,1067505959,1677,1677,1677,1677,0
20240102,172300,1067505959,1677,1677,1677,1677,0
20240102,172200,1067505959,1677,1677,1677,1677,0
20240102,172100,1067505959,1677,1677,1677,1677,0
20240102,172000,1067505959,1677,1677,1677,1677,0
20240102,171900,1067505959,1677,1677,1677,1677,0
20240102,171800,1067505959,1677,1677,1677,1677,0
20240102,171700,1067505959,1677,1677,1677,1677,0
20240102,171600,1067505959,1677,1677,1677,1677,0
20240102,171500,1067505959,1677,1677,1677,1677,0
20240102,171400,1067505959,1677,1677,1677,1677,0
20240102,171300,1067505959,1677,1677,1677,1677,0
20240102,171200,1067505959,1677,1677,1677,1677,0
20240102,171100,1067505959,1677,1677,1677,1677,0
20240102,171000,1067505959,1677,1677,1677,1677,0
20240102,170900,1067505959,1677,1677,1677,1677,0
20240102,170800,1067505959,1677,1677,1677,1677,0
20240102,170700,1067505959,1677,1677,1677,1677,0
20240102,170600,1067505959,1677,1677,1677,1677,0
20240102,170500,1067505959,1677,1677,1677,1677,0
20240102,170400,1067505959,1677,1677,1677,1677,0
20240102,170300,1067505959,1677,1677,1677,1677,7202
20240102,170200,1067505959,1677,1677,1677,1677,0
20240102,170100,1067505959,1677,1677,1677,1677,0
20240102,170000,1067505959,1677,1677,1677,1677,0
20240102,165900,1067505959,1677,1677,1677,1677,0
20240102,165800,1067505959,1677,1677,1677,1677,0
20240102,165700,1067505959,1677,1677,1677,1677,0
20240102,165600,1067505959,1677,1677,1677,1677,0
20240102,165500,1067505959,1677,1677,1677,1677,0
20240102,165400,1067505959,1677,1677,1677,1677,0
20240102,165300,1067505959,1677,1677,1677,1677,0
20240102,165200,1067505959,1677,1677,1677,1677,0
20240102,165100,1067505959,1677,1677,1677,1677,0
20240102,165000,1067505959,1677,1677,1677,1677,0
20240102,164900,1067505959,1677,1677,1677,1677,0
20240102,164800,1067505959,1677,1677,1677,1677,0
20240102,164700,1067505959,1677,1677,1677,1677,0
20240102,164600,1067505959,1677,1677,1677,1677,0
20240102,164500,1067505959,1677,1677,1677,1677,0
20240102,164400,1067505959,1677,1677,1677,1677,0
20240102,164300,1067505959,1677,1677,1677,1677,0
20240102,164200,1067505959,1677,1677,1677,1677,0
20240102,164100,1067505959,1677,1677,1677,1677,0
20240102,164000,1067505959,1677,1677,1677,1677,0
20240102,163900,1067505959,1677,1677,1677,1677,0
20240102,163800,1067505959,1677,1677,1677,1677,0
20240102,163700,1067505959,1677,1677,1677,1677,0
20240102,163600,1067505959,1677,1677,1677,1677,0
20240102,163500,1067505959,1677,1677,1677,1677,0
20240102,163400,1067505959,1677,1677,1677,1677,0
20240102,163300,1067505959,1677,1677,1677,1677,7202
20240102,163200,1067505959,1677,1677,1677,1677,0
20240102,163100,1067505959,1677,1677,1677,1677,0
20240102,163000,1067505959,1677,1677,1677,1677,0
20240102,162900,1067505959,1677,1677,1677,1677,0
20240102,162800,1067505959,1677,1677,1677,1677,0
20240102,162700,1067505959,1677,1677,1677,1677,0
20240102,162600,1067505959,1677,1677,1677,1677,0
20240102,162500,1067505959,1677,1677,1677,1677,0
20240102,162400,1067505959,1677,1677,1677,1677,0
20240102,162300,1067505959,1677,1677,1677,1677,0
20240102,162200,1067505959,1677,1677,1677,1677,0
20240102,162100,1067505959,1677,1677,1677,1677,0
20240102,162000,1067505959,1677,1677,1677,1677,0
20240102,161900,1067505959,1677,1677,1677,1677,0
20240102,161800,1067505959,1677,1677,1677,1677,0
20240102,161700,1067505959,1677,1677,1677,1677,0
20240102,161600,1067505959,1677,1677,1677,1677,0
20240102,161500,1067505959,1677,1677,1677,1677,0
20240102,161400,1067505959,1677,1677,1677,1677,0
20240102,161300,1067505959,1677,1677,1677,1677,0
20240102,161200,1067505959,1677,1677,1677,1677,0
20240102,161100,1067505959,1677,1677,1677,1677,0
20240102,161000,1067505959,1677,1677,1677,1677,0
20240102,160900,1067505959,1677,1677,1677,1677,0
20240102,160800,1067505959,1677,1677,1677,1677,0
20240102,160700,1067505959,1677,1677,1677,1677,0
20240102,160600,1067505959,1677,1677,1677,1677,0
20240102,160500,1067505959,1677,1677,1677,1677,0
20240102,160400,1067505959,1677,1677,1677,1677,0
20240102,160300,1067505959,1677,1677,1677,1677,7202
20240102,160200,1067505959,1677,1677,1677,1677,0
20240102,160100,1067505959,1677,1677,1677,1677,0
20240102,160000,1067505959,1677,1677,1677,1677,0
20240102,155900,1067505959,1677,1677,1677,1677,0
20240102,155800,1067505959,1677,1677,1677,1677,0
20240102,155700,1067505959,1677,1677,1677,1677,0
20240102,155600,1067505959,1677,1677,1677,1677,0
20240102,155500,1067505959,1677,1677,1677,1677,0
20240102,155400,1067505959,1677,1677,1677,1677,0
20240102,155300,1067505959,1677,1677,1677,1677,0
20240102,155200,1067505959,1677,1677,1677,1677,0
20240102,155100,1067505959,1677,1677,1677,1677,0
20240102,155000,1067505959,1677,1677,1677,1677,0
20240102,154900,1067505959,1677,1677,1677,1677,0
20240102,154800,1067505959,1677,1677,1677,1677,0
20240102,154700,1067505959,1677,1677,1677,1677,0
20240102,154600,1067505959,1677,1677,1677,1677,0
20240102,154500,1067505959,1677,1677,1677,1677,0
20240102,154400,1067505959,1677,1677,1677,1677,0
20240102,154300,1067505959,1677,1677,1677,1677,0
20240102,154200,1067505959,1677,1677,1677,1677,0
20240102,154100,1067505959,1677,1677,1677,1677,0
20240102,154000,1067505959,1677,1677,1677,1677,0
20240102,153900,1067505959,1677,1677,1677,1677,0
20240102,153800,1067505959,1677,1677,1677,1677,0
20240102,153700,1067505959,1677,1677,1677,1677,0
20240102,153600,1067505959,1677,1677,1677,1677,0
20240102,153500,1067505959,1677,1677,1677,1677,0
20240102,153400,1067505959,1677,1677,1677,1677,0
20240102,153300,1067505959,1677,1677,1677,1677,7202
20240102,153200,1067505959,1677,1677,1677,1677,0
20240102,153100,1067505959,1677,1677,1677,1677,0
20240102,153000,1067505959,1677,1677,1677,1677,7202
20240102,152900,1055428205,1685,1685,1685,1685,0
20240102,152800,1055428205,1685,1685,1685,1685,0
20240102,152700,1055428205,1685,1685,1685,1685,0
20240102,152600,1055428205,1685,1685,1685,1685,0
20240102,152500,1055428205,1685,1685,1685,1685,0
20240102,152400,1055428205,1685,1685,1685,1685,0
20240102,152300,1055428205,1685,1685,1685,1685,0
20240102,152200,1055428205,1685,1685,1685,1685,0
20240102,152100,1055428205,1685,1685,1685,1685,0
20240102,152000,1055428205,1685,1685,1685,1685,0
20240102,151900,1055428205,1685,1681,1685,1681,2575
20240102,151800,1051093814,1681,1680,1681,1680,1768
20240102,151700,1048123573,1681,1680,1681,1678,320
20240102,151600,1047586430,1681,1681,1681,1675,10860
20240102,151500,1029394414,1681,1681,1681,1681,10
20240102,151400,1029377604,1682,1675,1682,1675,1300
20240102,151300,1027200097,1675,1682,1682,1675,670
20240102,151200,1026074192,1673,1675,1675,1673,968
20240102,151100,1024453721,1683,1683,1683,1674,9320
20240102,151000,1008846792,1683,1683,1683,1683,2061
20240102,150900,1005378129,1684,1677,1686,1677,2244
20240102,150800,1001603870,1674,1674,1675,1674,651
20240102,150700,1000514024,1674,1676,1677,1674,5181
20240102,150600,991839626,1677,1676,1677,1675,2620
20240102,150500,987450125,1677,1676,1677,1676,1556
20240102,150400,984840913,1677,1679,1679,1676,5313
20240102,150300,975931195,1681,1681,1682,1681,1179
20240102,150200,973949287,1681,1681,1681,1681,0
20240102,150100,973949287,1681,1685,1685,1681,1072
20240102,150000,972146967,1685,1687,1687,1685,22
20240102,145900,972109875,1677,1677,1677,1677,0
20240102,145800,972109875,1677,1680,1688,1677,8275
20240102,145700,958223792,1680,1681,1681,1680,191
20240102,145600,957902890,1680,1681,1681,1680,1200
20240102,145500,955886735,1681,1680,1681,1680,667
20240102,145400,954766165,1680,1683,1683,1680,6800
20240102,145300,943337594,1683,1688,1690,1683,5025
20240102,145200,934872941,1686,1686,1686,1686,151
20240102,145100,934618355,1686,1686,1686,1686,456
20240102,145000,933849539,1686,1687,1687,1686,440
20240102,144900,933107693,1686,1689,1689,1686,7960
20240102,144800,919674140,1689,1689,1689,1689,0
20240102,144700,919674140,1689,1689,1689,1689,233
20240102,144600,919280603,1688,1689,1689,1688,2250
20240102,144500,915482503,1689,1689,1689,1688,357
20240102,144400,914879537,1688,1688,1688,1688,1652
20240102,144300,912090961,1687,1687,1687,1687,25
20240102,144200,912048786,1688,1686,1688,1686,581
20240102,144100,911068360,1688,1688,1688,1688,13
20240102,144000,911046416,1686,1688,1688,1686,1675
20240102,143900,908221905,1688,1688,1688,1687,208
20240102,143800,907870812,1687,1686,1687,1686,84
20240102,143700,907729154,1686,1686,1686,1686,1
20240102,143600,907727468,1686,1686,1686,1686,1200
20240102,143500,905704268,1686,1687,1688,1686,535
20240102,143400,904801438,1686,1686,1686,1686,0
20240102,143300,904801438,1686,1686,1686,1686,0
20240102,143200,904801438,1686,1686,1686,1686,7
20240102,143100,904789636,1684,1684,1684,1684,0
20240102,143000,904789636,1684,1686,1688,1684,3727
20240102,142900,898511612,1686,1688,1688,1686,305
20240102,142800,897997352,1686,1686,1686,1686,312
20240102,142700,897471320,1686,1685,1686,1685,604
20240102,142600,896453526,1685,1685,1685,1685,70
20240102,142500,896335576,1685,1687,1687,1685,945
20240102,142400,894742533,1687,1687,1687,1687,35
20240102,142300,894683488,1687,1686,1687,1686,271
20240102,142200,894226337,1686,1686,1686,1686,200
20240102,142100,893889137,1686,1687,1687,1686,478
20240102,142000,893083179,1687,1687,1687,1687,0
20240102,141900,893083179,1687,1689,1689,1687,963
20240102,141800,891458588,1688,1687,1688,1687,475
20240102,141700,890656831,1687,1688,1689,1687,1478
20240102,141600,888162759,1689,1689,1689,1689,602
20240102,141500,887145981,1688,1688,1688,1688,16
20240102,141400,887118973,1688,1688,1688,1688,5
20240102,141300,887110533,1687,1687,1687,1687,2
20240102,141200,887107159,1687,1687,1687,1687,543
20240102,141100,886191118,1687,1687,1687,1687,210
20240102,141000,885836848,1687,1687,1687,1687,0
20240102,140900,885836848,1687,1688,1688,1684,1050
20240102,140800,884066516,1688,1688,1688,1688,0
20240102,140700,884066516,1688,1689,1689,1688,31
20240102,140600,884014168,1689,1690,1690,1689,429
20240102,140500,883289287,1689,1689,1689,1689,118
20240102,140400,883089985,1689,1684,1689,1684,3
20240102,140300,883084923,1684,1690,1690,1684,272
20240102,140200,882625543,1690,1690,1690,1690,10
20240102,140100,882608643,1690,1692,1692,1690,12
20240102,140000,882588359,1693,1693,1693,1693,0
20240102,135900,882588359,1693,1693,1693,1693,1
20240102,135800,882586666,1693,1693,1693,1693,1
20240102,135700,882584973,1683,1693,1693,1683,6490
20240102,135600,871643488,1693,1693,1693,1693,36
20240102,135500,871582540,1694,1694,1694,1694,10
20240102,135400,871565600,1693,1693,1693,1693,284
20240102,135300,871084788,1693,1693,1693,1693,0
20240102,135200,871084788,1693,1693,1693,1693,0
20240102,135100,871084788,1693,1693,1693,1693,80
20240102,135000,870949348,1693,1690,1693,1690,1465
20240102,134900,868470090,1690,1688,1690,1688,152
20240102,134800,868213354,1688,1688,1688,1688,139
20240102,134700,867978722,1689,1690,1690,1689,313
20240102,134600,867449763,1690,1690,1690,1690,1301
20240102,134500,865251073,1693,1693,1693,1693,0
20240102,134400,865251073,1693,1690,1693,1690,395
20240102,134300,864583520,1690,1691,1691,1690,495
20240102,134200,863746944,1693,1694,1694,1693,10
20240102,134100,863730013,1691,1691,1691,1691,203
20240102,134000,863386740,1690,1690,1690,1690,0
20240102,133900,863386740,1690,1690,1690,1690,1
20240102,133800,863385050,1690,1690,1690,1690,314
20240102,133700,862854390,1691,1692,1692,1691,1655
20240102,133600,860054684,1692,1694,1694,1692,112
20240102,133500,859865041,1693,1693,1693,1693,471
20240102,133400,859067638,1693,1693,1693,1693,100
20240102,133300,858898338,1694,1694,1694,1694,0
20240102,133200,858898338,1694,1694,1694,1694,100
20240102,133100,858728938,1694,1694,1694,1693,66
20240102,133000,858617164,1694,1692,1694,1692,3
20240102,132900,858612086,1691,1691,1691,1691,294
20240102,132800,858114932,1691,1691,1691,1691,0
20240102,132700,858114932,1691,1691,1691,1691,260
20240102,132600,857675272,1691,1691,1691,1691,100
20240102,132500,857506172,1694,1694,1694,1694,5
20240102,132400,857497702,1694,1694,1694,1694,64
20240102,132300,857389286,1694,1694,1695,1694,656
20240102,132200,856278003,1695,1694,1695,1694,83
20240102,132100,856137331,1695,1694,1695,1694,104
20240102,132000,855961132,1694,1694,1694,1694,30
20240102,131900,855910312,1694,1694,1694,1694,20
20240102,131800,855876432,1695,1695,1695,1695,14
20240102,131700,855852702,1695,1695,1695,1695,1502
20240102,131600,853306812,1697,1696,1697,1696,978
20240102,131500,851647157,1696,1696,1696,1696,22
20240102,131400,851609845,1697,1696,1697,1696,48
20240102,131300,851528433,1696,1696,1696,1696,1
20240102,131200,851526737,1696,1696,1696,1696,0
20240102,131100,851526737,1696,1696,1697,1696,75
20240102,131000,851399536,1696,1691,1697,1687,8882
20240102,130900,836352257,1687,1691,1691,1687,593
20240102,130800,835351786,1691,1691,1691,1691,66
20240102,130700,835240180,1693,1692,1693,1692,690
20240102,130600,834072012,1693,1693,1693,1693,0
20240102,130500,834072012,1693,1693,1693,1693,0
20240102,130400,834072012,1693,1691,1693,1691,388
20240102,130300,833415302,1693,1692,1693,1692,76
20240102,130200,833286708,1692,1692,1692,1692,262
20240102,130100,832843404,1691,1691,1691,1691,1
20240102,130000,832841713,1691,1691,1692,1691,116
20240102,125900,832645497,1691,1691,1691,1691,110
20240102,125800,832459487,1692,1692,1692,1692,0
20240102,125700,832459487,1692,1690,1692,1682,627
20240102,125600,831402863,1692,1694,1694,1692,62
20240102,125500,831297955,1694,1694,1694,1694,5
20240102,125400,831289485,1694,1694,1694,1694,1
20240102,125300,831287791,1682,1694,1694,1682,5105
20240102,125200,822687048,1694,1694,1694,1694,101
20240102,125100,822515954,1693,1693,1693,1693,0
20240102,125000,822515954,1693,1695,1695,1693,687
20240102,124900,821351932,1695,1695,1696,1695,1338
20240102,124800,819083820,1695,1694,1695,1694,3868
20240102,124700,812529769,1694,1694,1694,1694,2140
20240102,124600,808904609,1694,1693,1694,1693,1230
20240102,124500,806821099,1693,1693,1693,1693,1792
20240102,124400,803787243,1693,1690,1693,1690,1164
20240102,124300,801818205,1690,1692,1692,1690,1538
20240102,124200,799218894,1692,1691,1692,1691,185
20240102,124100,798905884,1692,1690,1692,1690,19
20240102,124000,798873766,1690,1690,1692,1690,669
20240102,123900,797742972,1690,1690,1690,1690,3002
20240102,123800,792669592,1689,1689,1689,1689,1
20240102,123700,792667903,1690,1691,1692,1690,2111
20240102,123600,789096630,1691,1687,1691,1687,602
20240102,123500,788080648,1687,1691,1691,1687,902
20240102,123400,786557366,1686,1691,1691,1686,166
20240102,123300,786277485,1689,1689,1691,1689,672
20240102,123200,785142475,1692,1692,1692,1692,200
20240102,123100,784804075,1693,1693,1693,1693,1
20240102,123000,784802382,1694,1694,1694,1694,300
20240102,122900,784294182,1694,1694,1694,1694,2283
20240102,122800,780426780,1694,1687,1694,1686,2708
20240102,122700,775846865,1686,1686,1686,1686,1365
20240102,122600,773545475,1686,1684,1686,1683,13011
20240102,122500,751635367,1684,1684,1684,1684,9
20240102,122400,751620211,1684,1684,1684,1684,3846
20240102,122300,745143547,1684,1684,1684,1684,699
20240102,122200,743966431,1684,1684,1684,1684,1617
20240102,122100,741243403,1684,1686,1686,1684,4594
20240102,122000,733507019,1687,1687,1687,1687,40
20240102,121900,733439539,1687,1687,1687,1687,21
20240102,121800,733404112,1687,1687,1687,1687,30
20240102,121700,733353502,1687,1687,1687,1682,351
20240102,121600,732762158,1687,1690,1690,1687,92
20240102,121500,732606811,1690,1692,1692,1690,1209
20240102,121400,730562447,1694,1694,1694,1694,1
20240102,121300,730560753,1692,1693,1693,1691,763
20240102,121200,729269983,1696,1696,1696,1696,615
20240102,121100,728226943,1696,1693,1696,1693,660
20240102,121000,727108503,1694,1692,1694,1692,491
20240102,120900,726277473,1692,1692,1692,1692,892
20240102,120800,724768209,1692,1692,1692,1692,302
20240102,120700,724257225,1693,1693,1693,1693,1004
20240102,120600,722557453,1693,1691,1693,1691,2402
20240102,120500,718493156,1691,1691,1692,1691,250
20240102,120400,718070405,1691,1691,1692,1691,406
20240102,120300,717383523,1691,1690,1692,1690,1929
20240102,120200,714120881,1691,1689,1691,1689,110
20240102,120100,713934901,1691,1690,1691,1690,102
20240102,120000,713762431,1691,1689,1691,1689,1500
20240102,115900,711227411,1689,1689,1689,1689,49
20240102,115800,711144650,1689,1689,1689,1688,216
20240102,115700,710779836,1689,1691,1691,1689,2269
20240102,115600,706943895,1691,1690,1691,1690,804
20240102,115500,705585007,1690,1689,1690,1689,795
20240102,115400,704241605,1687,1681,1687,1679,27517
20240102,115300,657882738,1681,1681,1681,1681,889
20240102,115200,656388329,1681,1678,1681,1678,42
20240102,115100,656317847,1678,1681,1681,1678,60
20240102,115000,656217164,1678,1678,1678,1678,14
20240102,114900,656193672,1681,1678,1681,1678,330
20240102,114800,655639248,1682,1682,1682,1682,5
20240102,114700,655630838,1682,1677,1682,1677,165
20240102,114600,655353385,1677,1677,1677,1677,38
20240102,114500,655289659,1677,1677,1677,1677,310
20240102,114400,654769789,1677,1677,1677,1677,240
20240102,114300,654367309,1677,1677,1677,1677,24
20240102,114200,654327061,1676,1677,1677,1676,1221
20240102,114100,652279445,1677,1677,1677,1677,0
20240102,114000,652279445,1677,1677,1677,1677,0
20240102,113900,652279445,1677,1677,1677,1677,1
20240102,113800,652277768,1676,1676,1676,1676,579
20240102,113700,651307364,1676,1676,1676,1673,3120
20240102,113600,646084280,1676,1676,1676,1676,1811
20240102,113500,643049044,1676,1676,1676,1676,0
20240102,113400,643049044,1676,1676,1676,1676,0
20240102,113300,643049044,1676,1679,1679,1676,500
20240102,113200,642211038,1681,1680,1682,1680,24
20240102,113100,642170693,1682,1677,1682,1676,2001
20240102,113000,638816730,1677,1677,1677,1677,4
20240102,112900,638810022,1676,1677,1677,1676,200
20240102,112800,638474717,1677,1677,1677,1677,4087
20240102,112700,631620818,1677,1677,1677,1677,0
20240102,112600,631620818,1677,1678,1678,1677,1263
20240102,112500,629502762,1676,1676,1676,1676,0
20240102,112400,629502762,1676,1676,1676,1676,0
20240102,112300,629502762,1676,1682,1682,1676,617
20240102,112200,628468074,1678,1678,1678,1678,277
20240102,112100,628003268,1678,1677,1678,1676,832
20240102,112000,626608365,1677,1677,1677,1677,275
20240102,111900,626147190,1677,1677,1677,1677,12
20240102,111800,626127066,1677,1678,1678,1677,356
20240102,111700,625529743,1678,1678,1678,1678,28
20240102,111600,625482759,1677,1678,1678,1677,184
20240102,111500,625174126,1678,1679,1681,1678,1284
20240102,111400,623019358,1679,1681,1681,1679,154
20240102,111300,622760568,1681,1677,1681,1677,827
20240102,111200,621373359,1681,1682,1682,1681,1004
20240102,111100,619684635,1677,1677,1677,1677,2038
20240102,111000,616266909,1682,1683,1683,1682,201
20240102,110900,615928826,1677,1678,1678,1677,708
20240102,110800,614741489,1683,1683,1683,1683,100
20240102,110700,614573189,1677,1677,1677,1677,198
20240102,110600,614241143,1677,1683,1684,1677,28
20240102,110500,614194003,1684,1684,1684,1684,1
20240102,110400,614192319,1684,1684,1684,1684,112
20240102,110300,614003711,1674,1682,1684,1674,4068
20240102,110200,607155601,1682,1672,1682,1672,304
20240102,110100,606644328,1672,1674,1682,1670,4945
20240102,110000,598364038,1674,1674,1674,1669,2825
20240102,105900,593646478,1674,1669,1674,1669,171
20240102,105800,593360724,1670,1670,1670,1669,2206
20240102,105700,589676705,1669,1672,1672,1669,6362
20240102,105600,579046412,1672,1674,1674,1672,3390
20240102,105500,573375145,1674,1674,1674,1673,2374
20240102,105400,569401104,1674,1674,1675,1674,1590
20240102,105300,566739141,1675,1675,1675,1674,1670
20240102,105200,563943044,1674,1680,1680,1674,22379
20240102,105100,526376117,1680,1683,1683,1680,3446
20240102,105000,520581700,1685,1685,1685,1684,571
20240102,104900,519619935,1685,1685,1685,1684,626
20240102,104800,518565666,1685,1685,1685,1684,452
20240102,104700,517804146,1685,1685,1685,1683,292
20240102,104600,517312226,1685,1682,1685,1682,1458
20240102,104500,514857716,1682,1682,1682,1681,2793
20240102,104400,510161129,1682,1685,1685,1682,10667
20240102,104300,492214871,1685,1685,1685,1684,1396
20240102,104200,489863296,1685,1685,1685,1685,33
20240102,104100,489807691,1685,1686,1687,1685,9786
20240102,104000,473311063,1686,1683,1686,1683,893
20240102,103900,471806160,1683,1683,1685,1682,1025
20240102,103800,470080886,1683,1685,1685,1683,878
20240102,103700,468603117,1683,1683,1683,1683,3224
20240102,103600,463177125,1683,1682,1686,1682,2821
20240102,103500,458427933,1685,1683,1685,1682,9964
20240102,103400,441654328,1684,1685,1685,1684,6181
20240102,103300,431244013,1686,1686,1686,1686,655
20240102,103200,430139683,1686,1685,1691,1685,7153
20240102,103100,418079855,1685,1685,1686,1684,6729
20240102,103000,406747196,1684,1687,1687,1684,7937
20240102,102900,393372635,1688,1691,1691,1688,2579
20240102,102800,389017099,1691,1689,1692,1689,205
20240102,102700,388670476,1691,1690,1691,1686,7943
20240102,102600,375261590,1693,1689,1695,1688,5481
20240102,102500,366006031,1695,1695,1695,1689,8582
20240102,102400,351501203,1695,1695,1695,1689,1005
20240102,102300,349798744,1695,1690,1695,1686,307
20240102,102200,349281053,1686,1695,1695,1686,358
20240102,102100,348676979,1686,1687,1696,1686,6620
20240102,102000,337481962,1687,1687,1688,1687,1485
20240102,101900,334976469,1688,1688,1688,1684,3246
20240102,101800,329501354,1685,1687,1688,1685,10292
20240102,101700,312134967,1688,1688,1688,1684,8811
20240102,101600,297278532,1688,1693,1693,1688,5980
20240102,101500,287174647,1693,1689,1693,1688,6819
20240102,101400,275637861,1692,1693,1693,1689,2211
20240102,101300,271901468,1690,1694,1694,1690,12150
20240102,101200,251353232,1697,1693,1697,1693,1046
20240102,101100,249582350,1693,1697,1697,1692,4778
20240102,101000,241491801,1697,1698,1698,1692,3103
20240102,100900,236238910,1693,1697,1697,1693,1191
20240102,100800,234220167,1693,1700,1700,1693,7923
20240102,100700,220779636,1700,1699,1709,1698,8984
20240102,100600,205505775,1700,1697,1715,1697,1603
20240102,100500,202768158,1696,1720,1727,1694,21555
20240102,100400,165828928,1720,1712,1733,1712,16647
20240102,100300,137096011,1712,1700,1745,1695,20412
20240102,100200,102161205,1699,1695,1699,1688,29151
20240102,100100,52803527,1694,1693,1695,1690,4940
20240102,100000,44440226,1693,1697,1698,1693,23529