stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,184400,302735666,537,537,537,537,439
20240109,184300,302735666,537,537,537,537,0
20240109,184200,302735666,537,537,537,537,0
20240109,184100,302735666,537,537,537,537,0
20240109,184000,302735666,537,537,537,537,0
20240109,183900,302735666,537,537,537,537,0
20240109,183800,302735666,537,537,537,537,0
20240109,183700,302735666,537,537,537,537,0
20240109,183600,302735666,537,537,537,537,0
20240109,183500,302735666,537,537,537,537,0
20240109,183400,302735666,537,537,537,537,0
20240109,183300,302735666,537,537,537,537,0
20240109,183200,302735666,537,537,537,537,0
20240109,183100,302735666,537,537,537,537,0
20240109,183000,302735666,537,537,537,537,0
20240109,182900,302735666,537,537,537,537,0
20240109,182800,302735666,537,537,537,537,0
20240109,182700,302735666,537,537,537,537,0
20240109,182600,302735666,537,537,537,537,0
20240109,182500,302735666,537,537,537,537,0
20240109,182400,302735666,537,537,537,537,0
20240109,182300,302735666,537,537,537,537,0
20240109,182200,302735666,537,537,537,537,0
20240109,182100,302735666,537,537,537,537,0
20240109,182000,302735666,537,537,537,537,0
20240109,181900,302735666,537,537,537,537,0
20240109,181800,302735666,537,537,537,537,0
20240109,181700,302735666,537,537,537,537,0
20240109,181600,302735666,537,537,537,537,0
20240109,181500,302735666,537,537,537,537,0
20240109,181400,302735666,537,537,537,537,439
20240109,181300,302735666,537,537,537,537,0
20240109,181200,302735666,537,537,537,537,0
20240109,181100,302735666,537,537,537,537,0
20240109,181000,302735666,537,537,537,537,0
20240109,180900,302735666,537,537,537,537,0
20240109,180800,302735666,537,537,537,537,0
20240109,180700,302735666,537,537,537,537,0
20240109,180600,302735666,537,537,537,537,0
20240109,180500,302735666,537,537,537,537,0
20240109,180400,302735666,537,537,537,537,0
20240109,180300,302735666,537,537,537,537,0
20240109,180200,302735666,537,537,537,537,0
20240109,180100,302735666,537,537,537,537,0
20240109,180000,302735666,537,537,537,537,0
20240109,175900,302735666,537,537,537,537,0
20240109,175800,302735666,537,537,537,537,0
20240109,175700,302735666,537,537,537,537,0
20240109,175600,302735666,537,537,537,537,0
20240109,175500,302735666,537,537,537,537,0
20240109,175400,302735666,537,537,537,537,0
20240109,175300,302735666,537,537,537,537,0
20240109,175200,302735666,537,537,537,537,0
20240109,175100,302735666,537,537,537,537,0
20240109,175000,302735666,537,537,537,537,0
20240109,174900,302735666,537,537,537,537,0
20240109,174800,302735666,537,537,537,537,0
20240109,174700,302735666,537,537,537,537,0
20240109,174600,302735666,537,537,537,537,0
20240109,174500,302735666,537,537,537,537,0
20240109,174400,302735666,537,537,537,537,439
20240109,174300,302735666,537,537,537,537,0
20240109,174200,302735666,537,537,537,537,0
20240109,174100,302735666,537,537,537,537,0
20240109,174000,302735666,537,537,537,537,0
20240109,173900,302735666,537,537,537,537,0
20240109,173800,302735666,537,537,537,537,0
20240109,173700,302735666,537,537,537,537,0
20240109,173600,302735666,537,537,537,537,0
20240109,173500,302735666,537,537,537,537,0
20240109,173400,302735666,537,537,537,537,0
20240109,173300,302735666,537,537,537,537,0
20240109,173200,302735666,537,537,537,537,0
20240109,173100,302735666,537,537,537,537,0
20240109,173000,302735666,537,537,537,537,0
20240109,172900,302735666,537,537,537,537,0
20240109,172800,302735666,537,537,537,537,0
20240109,172700,302735666,537,537,537,537,0
20240109,172600,302735666,537,537,537,537,0
20240109,172500,302735666,537,537,537,537,0
20240109,172400,302735666,537,537,537,537,0
20240109,172300,302735666,537,537,537,537,0
20240109,172200,302735666,537,537,537,537,0
20240109,172100,302735666,537,537,537,537,0
20240109,172000,302735666,537,537,537,537,0
20240109,171900,302735666,537,537,537,537,0
20240109,171800,302735666,537,537,537,537,0
20240109,171700,302735666,537,537,537,537,0
20240109,171600,302735666,537,537,537,537,0
20240109,171500,302735666,537,537,537,537,0
20240109,171400,302735666,537,537,537,537,439
20240109,171300,302735666,537,537,537,537,0
20240109,171200,302735666,537,537,537,537,0
20240109,171100,302735666,537,537,537,537,0
20240109,171000,302735666,537,537,537,537,0
20240109,170900,302735666,537,537,537,537,0
20240109,170800,302735666,537,537,537,537,0
20240109,170700,302735666,537,537,537,537,0
20240109,170600,302735666,537,537,537,537,0
20240109,170500,302735666,537,537,537,537,0
20240109,170400,302735666,537,537,537,537,0
20240109,170300,302735666,537,537,537,537,0
20240109,170200,302735666,537,537,537,537,0
20240109,170100,302735666,537,537,537,537,0
20240109,170000,302735666,537,537,537,537,0
20240109,165900,302735666,537,537,537,537,0
20240109,165800,302735666,537,537,537,537,0
20240109,165700,302735666,537,537,537,537,0
20240109,165600,302735666,537,537,537,537,0
20240109,165500,302735666,537,537,537,537,0
20240109,165400,302735666,537,537,537,537,0
20240109,165300,302735666,537,537,537,537,0
20240109,165200,302735666,537,537,537,537,0
20240109,165100,302735666,537,537,537,537,0
20240109,165000,302735666,537,537,537,537,0
20240109,164900,302735666,537,537,537,537,0
20240109,164800,302735666,537,537,537,537,0
20240109,164700,302735666,537,537,537,537,0
20240109,164600,302735666,537,537,537,537,0
20240109,164500,302735666,537,537,537,537,0
20240109,164400,302735666,537,537,537,537,439
20240109,164300,302735666,537,537,537,537,0
20240109,164200,302735666,537,537,537,537,0
20240109,164100,302735666,537,537,537,537,0
20240109,164000,302735666,537,537,537,537,0
20240109,163900,302735666,537,537,537,537,0
20240109,163800,302735666,537,537,537,537,0
20240109,163700,302735666,537,537,537,537,0
20240109,163600,302735666,537,537,537,537,0
20240109,163500,302735666,537,537,537,537,0
20240109,163400,302735666,537,537,537,537,0
20240109,163300,302735666,537,537,537,537,0
20240109,163200,302735666,537,537,537,537,0
20240109,163100,302735666,537,537,537,537,0
20240109,163000,302735666,537,537,537,537,0
20240109,162900,302735666,537,537,537,537,0
20240109,162800,302735666,537,537,537,537,0
20240109,162700,302735666,537,537,537,537,0
20240109,162600,302735666,537,537,537,537,0
20240109,162500,302735666,537,537,537,537,0
20240109,162400,302735666,537,537,537,537,0
20240109,162300,302735666,537,537,537,537,0
20240109,162200,302735666,537,537,537,537,0
20240109,162100,302735666,537,537,537,537,0
20240109,162000,302735666,537,537,537,537,0
20240109,161900,302735666,537,537,537,537,0
20240109,161800,302735666,537,537,537,537,0
20240109,161700,302735666,537,537,537,537,0
20240109,161600,302735666,537,537,537,537,0
20240109,161500,302735666,537,537,537,537,0
20240109,161400,302735666,537,537,537,537,439
20240109,161300,302735666,537,537,537,537,0
20240109,161200,302735666,537,537,537,537,0
20240109,161100,302735666,537,537,537,537,0
20240109,161000,302735666,537,537,537,537,0
20240109,160900,302735666,537,537,537,537,0
20240109,160800,302735666,537,537,537,537,0
20240109,160700,302735666,537,537,537,537,0
20240109,160600,302735666,537,537,537,537,0
20240109,160500,302735666,537,537,537,537,0
20240109,160400,302735666,537,537,537,537,0
20240109,160300,302735666,537,537,537,537,0
20240109,160200,302735666,537,537,537,537,0
20240109,160100,302735666,537,537,537,537,0
20240109,160000,302735666,537,537,537,537,0
20240109,155900,302735666,537,537,537,537,0
20240109,155800,302735666,537,537,537,537,0
20240109,155700,302735666,537,537,537,537,0
20240109,155600,302735666,537,537,537,537,0
20240109,155500,302735666,537,537,537,537,0
20240109,155400,302735666,537,537,537,537,0
20240109,155300,302735666,537,537,537,537,0
20240109,155200,302735666,537,537,537,537,0
20240109,155100,302735666,537,537,537,537,0
20240109,155000,302735666,537,537,537,537,0
20240109,154900,302735666,537,537,537,537,0
20240109,154800,302735666,537,537,537,537,0
20240109,154700,302735666,537,537,537,537,0
20240109,154600,302735666,537,537,537,537,0
20240109,154500,302735666,537,537,537,537,0
20240109,154400,302735666,537,537,537,537,439
20240109,154300,302735666,537,537,537,537,0
20240109,154200,302735666,537,537,537,537,0
20240109,154100,302735666,537,537,537,537,0
20240109,154000,302735666,537,537,537,537,0
20240109,153900,302735666,537,537,537,537,0
20240109,153800,302735666,537,537,537,537,0
20240109,153700,302735666,537,537,537,537,0
20240109,153600,302735666,537,537,537,537,0
20240109,153500,302735666,537,537,537,537,0
20240109,153400,302735666,537,537,537,537,0
20240109,153300,302735666,537,537,537,537,0
20240109,153200,302735666,537,537,537,537,0
20240109,153100,302735666,537,537,537,537,0
20240109,153000,302735666,537,537,537,537,439
20240109,152900,302499923,539,539,539,539,0
20240109,152800,302499923,539,539,539,539,0
20240109,152700,302499923,539,539,539,539,0
20240109,152600,302499923,539,539,539,539,0
20240109,152500,302499923,539,539,539,539,0
20240109,152400,302499923,539,539,539,539,0
20240109,152300,302499923,539,539,539,539,0
20240109,152200,302499923,539,539,539,539,0
20240109,152100,302499923,539,539,539,539,0
20240109,152000,302499923,539,539,539,539,0
20240109,151900,302499923,539,539,539,539,500
20240109,151800,302230423,539,539,539,539,0
20240109,151700,302230423,539,539,539,539,1
20240109,151600,302229884,538,538,538,538,5
20240109,151500,302227194,540,539,540,539,200
20240109,151400,302119244,540,538,540,538,300
20240109,151300,301957645,536,536,536,536,0
20240109,151200,301957645,536,537,537,536,256
20240109,151100,301820335,538,538,538,538,5
20240109,151000,301817645,537,537,537,537,524
20240109,150900,301536257,537,537,537,537,0
20240109,150800,301536257,537,537,537,537,1
20240109,150700,301535720,539,538,539,538,500
20240109,150600,301266228,538,538,538,538,20
20240109,150500,301255468,539,539,539,539,0
20240109,150400,301255468,539,539,539,539,0
20240109,150300,301255468,539,539,539,539,34
20240109,150200,301237142,540,538,540,538,2518
20240109,150100,299879492,536,536,536,536,0
20240109,150000,299879492,536,538,538,536,9796
20240109,145900,294624836,538,538,538,538,0
20240109,145800,294624836,538,536,538,536,6
20240109,145700,294621610,536,536,536,536,0
20240109,145600,294621610,536,537,537,536,1030
20240109,145500,294068568,537,537,537,537,102
20240109,145400,294013794,538,538,538,538,717
20240109,145300,293628048,538,538,539,538,2074
20240109,145200,292512235,539,538,539,538,40
20240109,145100,292490709,538,538,538,538,953
20240109,145000,291977995,538,538,538,538,0
20240109,144900,291977995,538,538,538,538,0
20240109,144800,291977995,538,538,538,538,6
20240109,144700,291974767,538,538,538,538,6
20240109,144600,291971539,538,539,539,538,168
20240109,144500,291880993,538,538,538,538,0
20240109,144400,291880993,538,538,538,538,0
20240109,144300,291880993,538,538,538,538,0
20240109,144200,291880993,538,538,538,538,5
20240109,144100,291878303,538,538,538,538,10
20240109,144000,291872923,538,538,538,538,0
20240109,143900,291872923,538,538,538,538,1
20240109,143800,291872385,538,538,538,538,15
20240109,143700,291864315,538,538,538,538,15
20240109,143600,291856245,538,538,538,538,414
20240109,143500,291633513,538,538,538,538,0
20240109,143400,291633513,538,538,538,538,0
20240109,143300,291633513,538,538,538,538,4
20240109,143200,291631361,538,538,538,538,57
20240109,143100,291600695,538,538,538,538,55
20240109,143000,291571105,538,540,540,538,1514
20240109,142900,290754976,539,539,539,539,0
20240109,142800,290754976,539,539,539,539,0
20240109,142700,290754976,539,539,539,539,10
20240109,142600,290749586,539,539,539,539,0
20240109,142500,290749586,539,539,539,539,0
20240109,142400,290749586,539,539,539,539,0
20240109,142300,290749586,539,539,539,539,0
20240109,142200,290749586,539,539,539,539,200
20240109,142100,290641786,540,540,540,540,36
20240109,142000,290622346,540,540,540,540,0
20240109,141900,290622346,540,540,540,540,0
20240109,141800,290622346,540,540,540,540,0
20240109,141700,290622346,540,540,540,540,0
20240109,141600,290622346,540,540,540,540,0
20240109,141500,290622346,540,539,540,539,2722
20240109,141400,289155178,539,539,539,539,50
20240109,141300,289128228,540,540,540,540,500
20240109,141200,288858228,540,540,540,540,0
20240109,141100,288858228,540,540,540,540,100
20240109,141000,288804228,538,538,538,538,26
20240109,140900,288790240,538,538,538,538,0
20240109,140800,288790240,538,538,538,538,0
20240109,140700,288790240,538,538,538,538,0
20240109,140600,288790240,538,538,538,538,0
20240109,140500,288790240,538,538,538,538,6308
20240109,140400,285396536,538,538,538,538,0
20240109,140300,285396536,538,538,538,538,200
20240109,140200,285288936,537,537,537,537,51
20240109,140100,285261549,537,537,537,537,49
20240109,140000,285235236,537,537,537,537,2002
20240109,135900,284160162,538,539,539,538,3164
20240109,135800,282457864,539,538,539,538,134
20240109,135700,282385738,539,539,539,539,206
20240109,135600,282274704,540,540,540,540,0
20240109,135500,282274704,540,540,540,540,0
20240109,135400,282274704,540,540,540,540,311
20240109,135300,282106764,540,540,540,540,1541
20240109,135200,281274624,540,540,540,540,0
20240109,135100,281274624,540,540,540,540,0
20240109,135000,281274624,540,539,540,539,602
20240109,134900,280950145,540,540,540,540,10
20240109,134800,280944745,539,539,539,539,410
20240109,134700,280723755,540,540,540,540,0
20240109,134600,280723755,540,540,540,540,28
20240109,134500,280708635,540,540,540,540,0
20240109,134400,280708635,540,540,540,540,1
20240109,134300,280708095,538,538,538,538,36
20240109,134200,280688727,540,540,540,540,0
20240109,134100,280688727,540,540,540,540,0
20240109,134000,280688727,540,540,540,540,5
20240109,133900,280686027,540,540,540,540,0
20240109,133800,280686027,540,540,540,540,109
20240109,133700,280627167,540,540,540,540,0
20240109,133600,280627167,540,540,540,540,0
20240109,133500,280627167,540,540,540,540,2630
20240109,133400,279206967,540,540,540,540,100
20240109,133300,279152967,541,541,541,541,0
20240109,133200,279152967,541,541,541,541,0
20240109,133100,279152967,541,541,541,541,0
20240109,133000,279152967,541,541,541,541,0
20240109,132900,279152967,541,541,541,541,140
20240109,132800,279077227,541,541,541,541,0
20240109,132700,279077227,541,541,541,541,0
20240109,132600,279077227,541,541,541,541,1947
20240109,132500,278023900,541,541,541,541,0
20240109,132400,278023900,541,538,541,538,1324
20240109,132300,277308593,538,538,538,538,601
20240109,132200,276985255,538,538,538,538,575
20240109,132100,276675905,541,541,541,541,0
20240109,132000,276675905,541,541,541,541,0
20240109,131900,276675905,541,541,541,541,665
20240109,131800,276316140,541,541,541,541,0
20240109,131700,276316140,541,541,541,541,8
20240109,131600,276311812,541,541,541,541,2
20240109,131500,276310730,537,539,539,537,2701
20240109,131400,274859279,539,541,541,539,22
20240109,131300,274847391,540,540,540,540,61
20240109,131200,274814451,540,540,540,540,0
20240109,131100,274814451,540,540,540,540,80
20240109,131000,274771251,541,541,541,541,0
20240109,130900,274771251,541,539,541,538,251
20240109,130800,274635865,538,538,538,538,0
20240109,130700,274635865,538,538,538,538,0
20240109,130600,274635865,538,538,538,538,0
20240109,130500,274635865,538,538,538,538,3900
20240109,130400,272537665,540,540,540,540,1100
20240109,130300,271943665,541,542,542,541,208
20240109,130200,271830931,542,542,542,542,0
20240109,130100,271830931,542,542,542,542,0
20240109,130000,271830931,542,542,542,542,0
20240109,125900,271830931,542,542,542,542,0
20240109,125800,271830931,542,542,542,542,45
20240109,125700,271806541,542,541,542,540,1015
20240109,125600,271258416,539,539,539,539,200
20240109,125500,271150616,540,540,540,540,31
20240109,125400,271133876,542,542,542,542,0
20240109,125300,271133876,542,542,542,542,0
20240109,125200,271133876,542,539,542,539,1689
20240109,125100,270223499,539,539,539,539,58
20240109,125000,270192237,540,541,541,540,313
20240109,124900,270023207,542,542,542,542,0
20240109,124800,270023207,542,542,542,542,5
20240109,124700,270020497,542,541,542,541,3
20240109,124600,270018873,541,541,541,541,0
20240109,124500,270018873,541,541,541,541,2
20240109,124400,270017791,541,541,541,541,0
20240109,124300,270017791,541,541,541,541,0
20240109,124200,270017791,541,541,541,541,0
20240109,124100,270017791,541,541,541,541,1
20240109,124000,270017250,541,541,541,541,0
20240109,123900,270017250,541,541,541,541,501
20240109,123800,269746209,541,541,541,541,0
20240109,123700,269746209,541,541,541,541,3002
20240109,123600,268122127,542,542,542,542,0
20240109,123500,268122127,542,542,542,542,0
20240109,123400,268122127,542,543,543,542,528
20240109,123300,267835946,543,543,543,543,51
20240109,123200,267808253,544,543,544,543,210
20240109,123100,267694203,543,544,544,543,111
20240109,123000,267633820,544,544,544,544,2436
20240109,122900,266308636,544,539,544,539,11844
20240109,122800,259886646,539,539,539,539,0
20240109,122700,259886646,539,539,539,539,10
20240109,122600,259881256,538,538,538,538,0
20240109,122500,259881256,538,538,538,538,0
20240109,122400,259881256,538,538,538,538,0
20240109,122300,259881256,538,538,538,538,279
20240109,122200,259731154,538,538,538,538,0
20240109,122100,259731154,538,538,538,538,1
20240109,122000,259730616,538,540,542,537,446
20240109,121900,259490893,540,540,540,540,1091
20240109,121800,258901753,540,540,540,540,0
20240109,121700,258901753,540,540,540,540,0
20240109,121600,258901753,540,540,540,540,21071
20240109,121500,247523413,540,540,540,540,0
20240109,121400,247523413,540,538,540,538,4694
20240109,121300,244990762,538,538,538,538,400
20240109,121200,244775562,539,539,539,539,0
20240109,121100,244775562,539,539,539,539,500
20240109,121000,244506062,539,539,539,539,0
20240109,120900,244506062,539,539,539,539,1689
20240109,120800,243595691,539,539,539,539,0
20240109,120700,243595691,539,539,539,539,707
20240109,120600,243214618,539,539,539,539,33
20240109,120500,243196831,538,538,538,538,19
20240109,120400,243186609,538,538,538,538,1
20240109,120300,243186071,540,539,540,539,500
20240109,120200,242916091,540,539,540,539,400
20240109,120100,242700130,540,541,541,540,61
20240109,120000,242667189,541,540,541,540,11
20240109,115900,242661246,540,540,540,540,32
20240109,115800,242643966,541,541,541,541,101
20240109,115700,242589325,542,540,542,540,181
20240109,115600,242491583,534,542,542,534,82468
20240109,115500,198238802,542,542,542,542,234
20240109,115400,198111974,542,542,542,542,13
20240109,115300,198104928,542,542,542,542,326
20240109,115200,197928236,542,542,542,542,87
20240109,115100,197881082,542,542,542,542,634
20240109,115000,197537454,541,541,541,541,636
20240109,114900,197193378,541,541,541,541,219
20240109,114800,197074899,541,541,541,541,0
20240109,114700,197074899,541,541,541,541,0
20240109,114600,197074899,541,541,541,541,1
20240109,114500,197074358,541,541,541,541,0
20240109,114400,197074358,541,541,541,541,300
20240109,114300,196912058,542,541,542,541,489
20240109,114200,196647329,542,542,542,542,0
20240109,114100,196647329,542,541,542,541,1952
20240109,114000,195590797,541,542,543,541,4678
20240109,113900,193052629,541,542,542,541,102
20240109,113800,192997347,542,542,542,542,0
20240109,113700,192997347,542,541,542,541,2935
20240109,113600,191409365,541,541,541,541,530
20240109,113500,191122635,541,541,541,541,684
20240109,113400,190752591,541,541,541,541,10
20240109,113300,190747181,540,540,540,540,0
20240109,113200,190747181,540,540,540,540,0
20240109,113100,190747181,540,539,540,539,252
20240109,113000,190611325,540,539,540,539,958
20240109,112900,190094251,539,539,539,539,0
20240109,112800,190094251,539,539,539,539,1
20240109,112700,190093712,539,540,540,539,309
20240109,112600,189926856,540,540,540,540,0
20240109,112500,189926856,540,540,540,540,0
20240109,112400,189926856,540,540,540,540,0
20240109,112300,189926856,540,541,541,540,8
20240109,112200,189922533,540,541,541,540,9
20240109,112100,189917665,541,541,541,541,1
20240109,112000,189917124,541,541,541,541,6
20240109,111900,189913878,541,538,541,538,12460
20240109,111800,183191488,538,538,538,538,0
20240109,111700,183191488,538,539,539,538,167
20240109,111600,183101627,539,538,539,538,1136
20240109,111500,182489911,538,538,538,538,0
20240109,111400,182489911,538,538,538,538,227
20240109,111300,182367785,539,539,539,539,60
20240109,111200,182335445,539,539,539,539,100
20240109,111100,182281545,540,540,540,540,100
20240109,111000,182227545,539,539,539,539,0
20240109,110900,182227545,539,539,539,539,0
20240109,110800,182227545,539,539,540,539,251
20240109,110700,182092250,539,539,539,539,416
20240109,110600,181868026,539,539,539,539,0
20240109,110500,181868026,539,539,539,539,18
20240109,110400,181858324,540,540,540,540,0
20240109,110300,181858324,540,540,540,540,0
20240109,110200,181858324,540,540,540,540,0
20240109,110100,181858324,540,540,540,540,18
20240109,110000,181848604,540,540,540,540,4
20240109,105900,181846444,540,539,540,538,9192
20240109,105800,176898997,540,540,540,540,0
20240109,105700,176898997,540,540,540,540,1
20240109,105600,176898457,539,540,540,539,3
20240109,105500,176896839,540,540,540,539,1510
20240109,105400,176081787,539,539,539,539,6478
20240109,105300,172590145,539,539,539,539,100
20240109,105200,172536245,539,539,539,539,306
20240109,105100,172371311,537,537,537,537,100
20240109,105000,172317611,537,537,539,537,1274
20240109,104900,171632965,537,539,539,537,3941
20240109,104800,169513185,539,539,539,539,2
20240109,104700,169512107,540,540,540,540,106
20240109,104600,169454867,539,539,539,539,9
20240109,104500,169450016,540,540,540,540,588
20240109,104400,169132496,540,540,540,540,0
20240109,104300,169132496,540,540,540,540,46
20240109,104200,169107656,540,540,540,540,4
20240109,104100,169105496,540,540,540,540,0
20240109,104000,169105496,540,540,540,540,0
20240109,103900,169105496,540,540,540,540,100
20240109,103800,169051496,539,539,539,539,2
20240109,103700,169050418,538,538,538,538,709
20240109,103600,168668976,538,538,538,538,0
20240109,103500,168668976,538,538,538,538,2980
20240109,103400,167065736,539,539,539,539,20
20240109,103300,167054956,539,539,539,539,1
20240109,103200,167054417,538,539,539,538,3386
20240109,103100,165231363,538,539,539,538,192
20240109,103000,165128057,537,537,537,537,0
20240109,102900,165128057,537,538,538,537,4003
20240109,102800,162978443,537,539,539,537,790
20240109,102700,162553209,538,539,539,538,105
20240109,102600,162496615,540,541,541,540,1215
20240109,102500,161839515,542,542,542,542,0
20240109,102400,161839515,542,542,542,542,0
20240109,102300,161839515,542,540,542,540,547
20240109,102200,161543047,540,540,542,539,1010
20240109,102100,160996309,537,537,537,537,0
20240109,102000,160996309,537,537,537,537,0
20240109,101900,160996309,537,538,538,537,4601
20240109,101800,158525341,537,541,541,537,682
20240109,101700,158158187,540,540,540,540,0
20240109,101600,158158187,540,540,541,540,156
20240109,101500,158073942,540,539,540,538,812
20240109,101400,157636362,539,544,544,539,1728
20240109,101300,156699508,545,546,546,545,9080
20240109,101200,151745884,546,547,547,546,1044
20240109,101100,151175701,551,546,551,544,60040
20240109,101000,118239827,545,542,545,541,11290
20240109,100900,112097764,544,543,545,543,8545
20240109,100800,107449973,544,542,544,542,5480
20240109,100700,104469814,542,542,545,542,5160
20240109,100600,101662074,542,539,543,539,20822
20240109,100500,90408833,540,540,540,540,3585
20240109,100400,88472933,540,538,540,538,7348
20240109,100300,84510079,538,537,538,537,71
20240109,100200,84471922,539,538,539,538,4648
20240109,100100,81971297,538,535,538,535,1070
20240109,100000,81395711,538,537,538,537,1159
20240109,095900,80773288,536,536,536,536,50
20240109,095800,80746488,536,536,536,536,4007
20240109,095700,78598736,538,536,538,536,62
20240109,095600,78565435,536,536,536,536,1647
20240109,095500,77682643,536,538,538,536,51
20240109,095400,77655305,537,537,537,537,1000
20240109,095300,77118305,537,537,538,537,906
20240109,095200,76631715,536,535,537,535,2888
20240109,095100,75083241,536,536,536,536,10
20240109,095000,75077881,537,537,537,537,24
20240109,094900,75064993,537,537,537,537,0
20240109,094800,75064993,537,537,537,537,231
20240109,094700,74940946,537,537,537,537,0
20240109,094600,74940946,537,537,537,537,160
20240109,094500,74855026,537,535,537,535,11340
20240109,094400,68788122,535,536,536,535,1172
20240109,094300,68160799,537,537,537,537,20
20240109,094200,68150059,535,535,535,535,200
20240109,094100,68043059,535,537,537,535,176
20240109,094000,67948833,535,535,537,535,761
20240109,093900,67541579,535,536,536,535,4045
20240109,093800,65375503,538,538,538,538,1600
20240109,093700,64514703,538,538,538,538,1647
20240109,093600,63628617,538,538,538,538,7675
20240109,093500,59499467,538,535,538,535,1155
20240109,093400,58881527,538,538,539,538,1853
20240109,093300,57883362,538,537,539,535,6187
20240109,093200,54565589,539,538,540,536,3794
20240109,093100,52519114,538,539,539,537,5100
20240109,093000,49773376,539,536,539,536,2710
20240109,092900,48314814,539,535,539,535,6572
20240109,092800,44783474,535,534,535,533,11407
20240109,092700,38691088,534,535,535,533,3231
20240109,092600,36963962,535,534,535,530,10757
20240109,092500,31225926,534,528,534,528,13754
20240109,092400,23923779,530,527,530,527,8513
20240109,092300,19426990,529,529,529,529,11
20240109,092200,19421171,525,524,529,524,8640
20240109,092100,14871112,524,523,524,523,15
20240109,092000,14863262,522,522,522,522,2054
20240109,091900,13791074,522,521,522,521,938
20240109,091800,13302075,521,520,521,519,3615
20240109,091700,11420970,516,516,516,516,0
20240109,091600,11420970,516,516,516,516,15
20240109,091500,11413230,516,519,519,516,3000
20240109,091400,9864451,519,521,521,519,281
20240109,091300,9718597,522,523,523,522,6
20240109,091200,9715464,523,524,524,523,13
20240109,091100,9708660,525,524,525,523,5310
20240109,091000,6925024,524,519,525,519,337
20240109,090900,6749684,518,520,520,518,489
20240109,090800,6496370,516,516,520,512,10180
20240109,090700,1258156,516,516,516,516,0
20240109,090600,1258156,516,520,520,516,500
20240109,090500,999428,520,520,520,520,27
20240109,090400,985388,519,520,520,519,83
20240109,090300,942248,520,516,520,516,1100
20240109,090200,370798,516,516,516,516,1
20240109,090100,370282,515,515,515,515,167
20240109,090000,284277,514,515,515,514,552