stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,184400,102819928,527,527,527,527,1987
20240110,184300,102819928,527,527,527,527,0
20240110,184200,102819928,527,527,527,527,0
20240110,184100,102819928,527,527,527,527,0
20240110,184000,102819928,527,527,527,527,0
20240110,183900,102819928,527,527,527,527,0
20240110,183800,102819928,527,527,527,527,0
20240110,183700,102819928,527,527,527,527,0
20240110,183600,102819928,527,527,527,527,0
20240110,183500,102819928,527,527,527,527,0
20240110,183400,102819928,527,527,527,527,0
20240110,183300,102819928,527,527,527,527,0
20240110,183200,102819928,527,527,527,527,0
20240110,183100,102819928,527,527,527,527,0
20240110,183000,102819928,527,527,527,527,0
20240110,182900,102819928,527,527,527,527,0
20240110,182800,102819928,527,527,527,527,0
20240110,182700,102819928,527,527,527,527,0
20240110,182600,102819928,527,527,527,527,0
20240110,182500,102819928,527,527,527,527,0
20240110,182400,102819928,527,527,527,527,0
20240110,182300,102819928,527,527,527,527,0
20240110,182200,102819928,527,527,527,527,0
20240110,182100,102819928,527,527,527,527,0
20240110,182000,102819928,527,527,527,527,0
20240110,181900,102819928,527,527,527,527,0
20240110,181800,102819928,527,527,527,527,0
20240110,181700,102819928,527,527,527,527,0
20240110,181600,102819928,527,527,527,527,0
20240110,181500,102819928,527,527,527,527,0
20240110,181400,102819928,527,527,527,527,1987
20240110,181300,102819928,527,527,527,527,0
20240110,181200,102819928,527,527,527,527,0
20240110,181100,102819928,527,527,527,527,0
20240110,181000,102819928,527,527,527,527,0
20240110,180900,102819928,527,527,527,527,0
20240110,180800,102819928,527,527,527,527,0
20240110,180700,102819928,527,527,527,527,0
20240110,180600,102819928,527,527,527,527,0
20240110,180500,102819928,527,527,527,527,0
20240110,180400,102819928,527,527,527,527,0
20240110,180300,102819928,527,527,527,527,0
20240110,180200,102819928,527,527,527,527,0
20240110,180100,102819928,527,527,527,527,0
20240110,180000,102819928,527,527,527,527,0
20240110,175900,102819928,527,527,527,527,0
20240110,175800,102819928,527,527,527,527,0
20240110,175700,102819928,527,527,527,527,0
20240110,175600,102819928,527,527,527,527,0
20240110,175500,102819928,527,527,527,527,0
20240110,175400,102819928,527,527,527,527,0
20240110,175300,102819928,527,527,527,527,0
20240110,175200,102819928,527,527,527,527,0
20240110,175100,102819928,527,527,527,527,0
20240110,175000,102819928,527,527,527,527,0
20240110,174900,102819928,527,527,527,527,0
20240110,174800,102819928,527,527,527,527,0
20240110,174700,102819928,527,527,527,527,0
20240110,174600,102819928,527,527,527,527,0
20240110,174500,102819928,527,527,527,527,0
20240110,174400,102819928,527,527,527,527,1987
20240110,174300,102819928,527,527,527,527,0
20240110,174200,102819928,527,527,527,527,0
20240110,174100,102819928,527,527,527,527,0
20240110,174000,102819928,527,527,527,527,0
20240110,173900,102819928,527,527,527,527,0
20240110,173800,102819928,527,527,527,527,0
20240110,173700,102819928,527,527,527,527,0
20240110,173600,102819928,527,527,527,527,0
20240110,173500,102819928,527,527,527,527,0
20240110,173400,102819928,527,527,527,527,0
20240110,173300,102819928,527,527,527,527,0
20240110,173200,102819928,527,527,527,527,0
20240110,173100,102819928,527,527,527,527,0
20240110,173000,102819928,527,527,527,527,0
20240110,172900,102819928,527,527,527,527,0
20240110,172800,102819928,527,527,527,527,0
20240110,172700,102819928,527,527,527,527,0
20240110,172600,102819928,527,527,527,527,0
20240110,172500,102819928,527,527,527,527,0
20240110,172400,102819928,527,527,527,527,0
20240110,172300,102819928,527,527,527,527,0
20240110,172200,102819928,527,527,527,527,0
20240110,172100,102819928,527,527,527,527,0
20240110,172000,102819928,527,527,527,527,0
20240110,171900,102819928,527,527,527,527,0
20240110,171800,102819928,527,527,527,527,0
20240110,171700,102819928,527,527,527,527,0
20240110,171600,102819928,527,527,527,527,0
20240110,171500,102819928,527,527,527,527,0
20240110,171400,102819928,527,527,527,527,1987
20240110,171300,102819928,527,527,527,527,0
20240110,171200,102819928,527,527,527,527,0
20240110,171100,102819928,527,527,527,527,0
20240110,171000,102819928,527,527,527,527,0
20240110,170900,102819928,527,527,527,527,0
20240110,170800,102819928,527,527,527,527,0
20240110,170700,102819928,527,527,527,527,0
20240110,170600,102819928,527,527,527,527,0
20240110,170500,102819928,527,527,527,527,0
20240110,170400,102819928,527,527,527,527,0
20240110,170300,102819928,527,527,527,527,0
20240110,170200,102819928,527,527,527,527,0
20240110,170100,102819928,527,527,527,527,0
20240110,170000,102819928,527,527,527,527,0
20240110,165900,102819928,527,527,527,527,0
20240110,165800,102819928,527,527,527,527,0
20240110,165700,102819928,527,527,527,527,0
20240110,165600,102819928,527,527,527,527,0
20240110,165500,102819928,527,527,527,527,0
20240110,165400,102819928,527,527,527,527,0
20240110,165300,102819928,527,527,527,527,0
20240110,165200,102819928,527,527,527,527,0
20240110,165100,102819928,527,527,527,527,0
20240110,165000,102819928,527,527,527,527,0
20240110,164900,102819928,527,527,527,527,0
20240110,164800,102819928,527,527,527,527,0
20240110,164700,102819928,527,527,527,527,0
20240110,164600,102819928,527,527,527,527,0
20240110,164500,102819928,527,527,527,527,0
20240110,164400,102819928,527,527,527,527,1987
20240110,164300,102819928,527,527,527,527,0
20240110,164200,102819928,527,527,527,527,0
20240110,164100,102819928,527,527,527,527,0
20240110,164000,102819928,527,527,527,527,0
20240110,163900,102819928,527,527,527,527,0
20240110,163800,102819928,527,527,527,527,0
20240110,163700,102819928,527,527,527,527,0
20240110,163600,102819928,527,527,527,527,0
20240110,163500,102819928,527,527,527,527,0
20240110,163400,102819928,527,527,527,527,0
20240110,163300,102819928,527,527,527,527,0
20240110,163200,102819928,527,527,527,527,0
20240110,163100,102819928,527,527,527,527,0
20240110,163000,102819928,527,527,527,527,0
20240110,162900,102819928,527,527,527,527,0
20240110,162800,102819928,527,527,527,527,0
20240110,162700,102819928,527,527,527,527,0
20240110,162600,102819928,527,527,527,527,0
20240110,162500,102819928,527,527,527,527,0
20240110,162400,102819928,527,527,527,527,0
20240110,162300,102819928,527,527,527,527,0
20240110,162200,102819928,527,527,527,527,0
20240110,162100,102819928,527,527,527,527,0
20240110,162000,102819928,527,527,527,527,0
20240110,161900,102819928,527,527,527,527,0
20240110,161800,102819928,527,527,527,527,0
20240110,161700,102819928,527,527,527,527,0
20240110,161600,102819928,527,527,527,527,0
20240110,161500,102819928,527,527,527,527,0
20240110,161400,102819928,527,527,527,527,1987
20240110,161300,102819928,527,527,527,527,0
20240110,161200,102819928,527,527,527,527,0
20240110,161100,102819928,527,527,527,527,0
20240110,161000,102819928,527,527,527,527,0
20240110,160900,102819928,527,527,527,527,0
20240110,160800,102819928,527,527,527,527,0
20240110,160700,102819928,527,527,527,527,0
20240110,160600,102819928,527,527,527,527,0
20240110,160500,102819928,527,527,527,527,0
20240110,160400,102819928,527,527,527,527,0
20240110,160300,102819928,527,527,527,527,0
20240110,160200,102819928,527,527,527,527,0
20240110,160100,102819928,527,527,527,527,0
20240110,160000,102819928,527,527,527,527,0
20240110,155900,102819928,527,527,527,527,0
20240110,155800,102819928,527,527,527,527,0
20240110,155700,102819928,527,527,527,527,0
20240110,155600,102819928,527,527,527,527,0
20240110,155500,102819928,527,527,527,527,0
20240110,155400,102819928,527,527,527,527,0
20240110,155300,102819928,527,527,527,527,0
20240110,155200,102819928,527,527,527,527,0
20240110,155100,102819928,527,527,527,527,0
20240110,155000,102819928,527,527,527,527,0
20240110,154900,102819928,527,527,527,527,0
20240110,154800,102819928,527,527,527,527,0
20240110,154700,102819928,527,527,527,527,0
20240110,154600,102819928,527,527,527,527,0
20240110,154500,102819928,527,527,527,527,0
20240110,154400,102819928,527,527,527,527,1987
20240110,154300,102819928,527,527,527,527,0
20240110,154200,102819928,527,527,527,527,0
20240110,154100,102819928,527,527,527,527,0
20240110,154000,102819928,527,527,527,527,0
20240110,153900,102819928,527,527,527,527,0
20240110,153800,102819928,527,527,527,527,0
20240110,153700,102819928,527,527,527,527,0
20240110,153600,102819928,527,527,527,527,0
20240110,153500,102819928,527,527,527,527,0
20240110,153400,102819928,527,527,527,527,0
20240110,153300,102819928,527,527,527,527,0
20240110,153200,102819928,527,527,527,527,0
20240110,153100,102819928,527,527,527,527,0
20240110,153000,102819928,527,527,527,527,1987
20240110,152900,101772779,524,524,524,524,0
20240110,152800,101772779,524,524,524,524,0
20240110,152700,101772779,524,524,524,524,0
20240110,152600,101772779,524,524,524,524,0
20240110,152500,101772779,524,524,524,524,0
20240110,152400,101772779,524,524,524,524,0
20240110,152300,101772779,524,524,524,524,0
20240110,152200,101772779,524,524,524,524,0
20240110,152100,101772779,524,524,524,524,0
20240110,152000,101772779,524,524,524,524,0
20240110,151900,101772779,524,524,524,524,10
20240110,151800,101767539,524,524,525,524,34
20240110,151700,101749720,524,525,525,523,37
20240110,151600,101730341,524,525,525,524,46
20240110,151500,101706212,524,525,525,524,3253
20240110,151400,100001487,528,528,528,528,0
20240110,151300,100001487,528,528,528,528,0
20240110,151200,100001487,528,528,528,528,0
20240110,151100,100001487,528,528,528,528,0
20240110,151000,100001487,528,528,528,528,0
20240110,150900,100001487,528,528,528,528,1
20240110,150800,100000959,528,528,528,528,0
20240110,150700,100000959,528,525,528,523,6963
20240110,150600,96356582,528,525,528,525,6676
20240110,150500,92851667,525,525,525,525,0
20240110,150400,92851667,525,523,525,523,1716
20240110,150300,91954189,525,525,525,523,41
20240110,150200,91932728,525,525,525,525,1
20240110,150100,91932203,523,523,523,523,0
20240110,150000,91932203,523,523,523,523,816
20240110,145900,91505435,524,524,524,524,100
20240110,145800,91453035,524,524,524,524,6112
20240110,145700,88250347,525,525,525,525,0
20240110,145600,88250347,525,525,525,525,300
20240110,145500,88092847,525,525,525,525,0
20240110,145400,88092847,525,525,525,525,101
20240110,145300,88039822,525,525,525,525,200
20240110,145200,87934822,525,525,525,525,0
20240110,145100,87934822,525,525,525,525,0
20240110,145000,87934822,525,525,525,525,0
20240110,144900,87934822,525,525,525,525,0
20240110,144800,87934822,525,525,525,525,50
20240110,144700,87908572,525,525,525,525,40
20240110,144600,87887572,525,525,525,525,0
20240110,144500,87887572,525,525,525,525,2939
20240110,144400,86344597,525,525,525,525,0
20240110,144300,86344597,525,525,525,525,0
20240110,144200,86344597,525,525,525,525,0
20240110,144100,86344597,525,525,525,525,0
20240110,144000,86344597,525,525,525,525,0
20240110,143900,86344597,525,525,525,525,0
20240110,143800,86344597,525,525,525,525,459
20240110,143700,86103622,525,525,525,525,1
20240110,143600,86103097,525,525,525,525,0
20240110,143500,86103097,525,525,525,525,0
20240110,143400,86103097,525,525,525,525,992
20240110,143300,85582297,526,526,526,526,0
20240110,143200,85582297,526,526,526,526,0
20240110,143100,85582297,526,526,526,526,0
20240110,143000,85582297,526,526,526,526,20
20240110,142900,85571777,527,527,527,527,0
20240110,142800,85571777,527,527,527,527,0
20240110,142700,85571777,527,527,527,527,100
20240110,142600,85519077,525,525,525,525,0
20240110,142500,85519077,525,526,526,525,708
20240110,142400,85147368,527,527,527,527,0
20240110,142300,85147368,527,527,527,527,9
20240110,142200,85142625,525,525,525,525,0
20240110,142100,85142625,525,525,525,525,0
20240110,142000,85142625,525,525,525,525,0
20240110,141900,85142625,525,525,525,525,0
20240110,141800,85142625,525,525,525,525,6858
20240110,141700,81542175,527,527,527,527,189
20240110,141600,81442572,527,527,527,527,0
20240110,141500,81442572,527,527,527,527,0
20240110,141400,81442572,527,527,527,527,0
20240110,141300,81442572,527,526,527,526,57
20240110,141200,81412583,526,526,526,526,0
20240110,141100,81412583,526,526,526,526,0
20240110,141000,81412583,526,526,526,526,7831
20240110,140900,77293477,526,526,526,526,123
20240110,140800,77228779,527,527,527,527,1745
20240110,140700,76309164,528,528,528,528,89
20240110,140600,76262172,528,528,528,528,0
20240110,140500,76262172,528,528,528,528,0
20240110,140400,76262172,528,528,528,528,0
20240110,140300,76262172,528,528,528,528,0
20240110,140200,76262172,528,528,528,528,0
20240110,140100,76262172,528,527,528,527,2
20240110,140000,76261117,527,527,527,527,1147
20240110,135900,75656648,528,528,528,528,39
20240110,135800,75636056,528,528,528,528,0
20240110,135700,75636056,528,528,528,528,0
20240110,135600,75636056,528,527,528,527,1163
20240110,135500,75023154,527,527,527,527,0
20240110,135400,75023154,527,527,527,527,0
20240110,135300,75023154,527,527,527,527,0
20240110,135200,75023154,527,527,527,527,1
20240110,135100,75022627,528,528,528,528,140
20240110,135000,74948707,528,528,528,528,0
20240110,134900,74948707,528,528,528,528,0
20240110,134800,74948707,528,528,528,528,0
20240110,134700,74948707,528,528,528,528,0
20240110,134600,74948707,528,528,528,528,0
20240110,134500,74948707,528,528,528,528,35
20240110,134400,74930227,527,527,527,527,0
20240110,134300,74930227,527,528,528,527,11
20240110,134200,74924420,528,527,528,527,595
20240110,134100,74610270,527,527,527,527,0
20240110,134000,74610270,527,527,527,527,5161
20240110,133900,71890423,528,528,528,528,0
20240110,133800,71890423,528,528,528,528,71
20240110,133700,71852935,528,528,528,528,0
20240110,133600,71852935,528,527,528,527,612
20240110,133500,71530410,527,527,527,527,100
20240110,133400,71477710,527,527,527,527,0
20240110,133300,71477710,527,527,527,527,0
20240110,133200,71477710,527,527,527,527,0
20240110,133100,71477710,527,527,527,527,1010
20240110,133000,70945440,527,527,527,527,10
20240110,132900,70940170,527,527,527,527,0
20240110,132800,70940170,527,527,527,527,10
20240110,132700,70934900,527,527,527,527,7
20240110,132600,70931211,527,527,527,527,378
20240110,132500,70732005,527,526,527,526,623
20240110,132400,70403685,526,526,526,526,4
20240110,132300,70401581,526,526,526,526,0
20240110,132200,70401581,526,526,526,526,500
20240110,132100,70138581,526,526,526,526,0
20240110,132000,70138581,526,526,526,526,1
20240110,131900,70138055,526,526,526,526,638
20240110,131800,69802467,526,525,526,525,1943
20240110,131700,68781580,524,524,524,524,0
20240110,131600,68781580,524,524,524,524,10
20240110,131500,68776340,525,525,525,525,1
20240110,131400,68775815,524,524,524,524,18
20240110,131300,68766383,525,525,525,525,1
20240110,131200,68765858,525,525,525,525,0
20240110,131100,68765858,525,525,525,525,0
20240110,131000,68765858,525,525,525,525,191
20240110,130900,68665583,525,525,525,525,1
20240110,130800,68665058,524,524,524,524,1
20240110,130700,68664534,525,525,525,525,0
20240110,130600,68664534,525,524,525,524,2430
20240110,130500,67391212,525,525,525,525,0
20240110,130400,67391212,525,525,525,525,1
20240110,130300,67390687,524,524,524,524,0
20240110,130200,67390687,524,524,524,524,584
20240110,130100,67084671,523,523,523,523,36
20240110,130000,67065843,522,522,522,522,502
20240110,125900,66803799,522,522,522,522,3457
20240110,125800,64999245,522,522,522,522,100
20240110,125700,64947045,522,522,522,522,520
20240110,125600,64675605,522,523,523,522,1024
20240110,125500,64140553,523,523,523,523,0
20240110,125400,64140553,523,523,523,523,0
20240110,125300,64140553,523,523,523,523,17
20240110,125200,64131662,523,523,523,523,50
20240110,125100,64105512,523,523,523,523,500
20240110,125000,63844012,523,523,523,523,50
20240110,124900,63817862,523,523,523,523,33
20240110,124800,63800603,523,523,523,523,171
20240110,124700,63711170,524,524,524,524,10
20240110,124600,63705930,524,524,524,524,105
20240110,124500,63650910,524,524,524,524,18
20240110,124400,63641478,524,524,524,524,30
20240110,124300,63625758,525,525,525,525,0
20240110,124200,63625758,525,525,525,525,0
20240110,124100,63625758,525,524,525,524,107
20240110,124000,63569670,525,525,525,525,0
20240110,123900,63569670,525,525,525,525,0
20240110,123800,63569670,525,525,525,525,0
20240110,123700,63569670,525,525,525,525,0
20240110,123600,63569670,525,525,525,525,13
20240110,123500,63562845,522,522,522,522,0
20240110,123400,63562845,522,522,522,522,0
20240110,123300,63562845,522,522,522,522,0
20240110,123200,63562845,522,523,523,522,1475
20240110,123100,62792361,523,524,524,523,2015
20240110,123000,61737491,526,526,526,526,1
20240110,122900,61736965,526,526,526,526,10
20240110,122800,61731705,525,525,525,525,10
20240110,122700,61726455,525,525,525,525,10
20240110,122600,61721205,525,525,525,525,0
20240110,122500,61721205,525,525,525,525,447
20240110,122400,61486530,524,524,524,524,0
20240110,122300,61486530,524,524,524,524,87
20240110,122200,61440942,524,524,524,524,0
20240110,122100,61440942,524,524,524,524,907
20240110,122000,60965674,524,524,524,524,0
20240110,121900,60965674,524,524,524,524,2
20240110,121800,60964626,524,524,524,524,4
20240110,121700,60962530,525,525,525,525,0
20240110,121600,60962530,525,525,525,525,0
20240110,121500,60962530,525,524,525,524,35
20240110,121400,60944189,523,524,524,523,1092
20240110,121300,60372677,525,525,525,525,99
20240110,121200,60320702,525,525,525,525,0
20240110,121100,60320702,525,525,525,525,7
20240110,121000,60317027,524,524,524,524,1235
20240110,120900,59669887,525,525,525,525,10
20240110,120800,59664637,525,525,525,525,218
20240110,120700,59550187,526,526,526,526,4
20240110,120600,59548083,526,526,526,526,0
20240110,120500,59548083,526,526,526,526,303
20240110,120400,59388705,526,526,526,526,0
20240110,120300,59388705,526,526,526,526,3
20240110,120200,59387127,526,526,526,526,0
20240110,120100,59387127,526,526,526,526,3
20240110,120000,59385549,526,526,526,526,0
20240110,115900,59385549,526,526,526,526,4
20240110,115800,59383445,526,526,526,526,0
20240110,115700,59383445,526,526,526,526,3
20240110,115600,59381867,526,526,526,526,0
20240110,115500,59381867,526,526,526,526,24
20240110,115400,59369243,526,526,526,526,0
20240110,115300,59369243,526,526,526,526,3
20240110,115200,59367665,526,526,526,526,0
20240110,115100,59367665,526,525,526,525,33
20240110,115000,59350337,526,525,526,525,539
20240110,114900,59067323,526,526,526,526,4
20240110,114800,59065219,526,526,526,526,0
20240110,114700,59065219,526,526,526,526,3
20240110,114600,59063641,525,525,525,525,500
20240110,114500,58801141,526,526,526,526,3
20240110,114400,58799563,526,526,526,526,0
20240110,114300,58799563,526,526,526,526,4
20240110,114200,58797459,526,526,526,526,0
20240110,114100,58797459,526,526,526,526,3
20240110,114000,58795881,526,526,526,526,0
20240110,113900,58795881,526,526,526,526,4
20240110,113800,58793777,526,526,526,526,0
20240110,113700,58793777,526,524,526,524,95
20240110,113600,58743991,524,524,524,524,2
20240110,113500,58742943,526,526,526,526,3
20240110,113400,58741365,526,526,526,526,300
20240110,113300,58583565,526,526,526,526,274
20240110,113200,58439441,526,526,526,526,0
20240110,113100,58439441,526,524,526,524,33
20240110,113000,58422143,525,525,525,525,164
20240110,112900,58336043,525,525,525,525,4
20240110,112800,58333943,524,524,524,524,3
20240110,112700,58332371,525,525,525,525,4
20240110,112600,58330271,525,525,525,525,33
20240110,112500,58312946,525,525,525,525,10
20240110,112400,58307696,525,524,525,524,18
20240110,112300,58298250,524,524,524,524,0
20240110,112200,58298250,524,524,524,524,7
20240110,112100,58294582,524,525,525,524,1010
20240110,112000,57764342,525,525,525,525,3
20240110,111900,57762767,525,525,525,525,1
20240110,111800,57762242,525,525,525,525,4
20240110,111700,57760142,525,525,525,525,0
20240110,111600,57760142,525,521,525,521,240
20240110,111500,57635090,521,522,522,521,3000
20240110,111400,56072087,523,524,525,523,5636
20240110,111300,53124302,524,524,524,524,100
20240110,111200,53071902,525,524,525,524,505
20240110,111100,52807277,525,526,526,525,156
20240110,111000,52725341,526,526,526,526,3
20240110,110900,52723763,526,526,526,526,0
20240110,110800,52723763,526,526,526,526,5
20240110,110700,52721133,526,526,526,526,10
20240110,110600,52715873,525,526,526,525,4
20240110,110500,52713770,526,526,526,526,0
20240110,110400,52713770,526,526,526,526,3
20240110,110300,52712192,526,526,526,526,0
20240110,110200,52712192,526,526,526,526,4
20240110,110100,52710088,526,526,526,526,4
20240110,110000,52707984,526,526,526,526,0
20240110,105900,52707984,526,528,528,526,5
20240110,105800,52705346,526,526,526,526,30
20240110,105700,52689566,528,528,528,528,3
20240110,105600,52687982,527,527,528,527,6
20240110,105500,52684816,528,528,528,528,0
20240110,105400,52684816,528,528,528,528,3
20240110,105300,52683232,528,528,528,528,100
20240110,105200,52630432,528,528,528,528,9
20240110,105100,52625680,528,528,528,528,4
20240110,105000,52623568,527,527,527,527,0
20240110,104900,52623568,527,528,528,527,8
20240110,104800,52619349,528,528,528,528,0
20240110,104700,52619349,528,528,528,528,504
20240110,104600,52353237,528,528,528,528,0
20240110,104500,52353237,528,527,528,527,8
20240110,104400,52349018,525,528,528,525,503
20240110,104300,52084860,528,528,528,528,0
20240110,104200,52084860,528,528,528,528,4
20240110,104100,52082748,528,528,528,528,10
20240110,104000,52077468,528,528,528,528,33
20240110,103900,52060044,528,528,528,528,0
20240110,103800,52060044,528,528,528,528,4
20240110,103700,52057932,528,528,528,528,3
20240110,103600,52056348,528,528,528,528,0
20240110,103500,52056348,528,527,528,527,421
20240110,103400,51834478,527,527,527,527,0
20240110,103300,51834478,527,528,528,527,21
20240110,103200,51823407,528,528,528,528,1022
20240110,103100,51283791,529,529,529,529,0
20240110,103000,51283791,529,529,529,529,3
20240110,102900,51282204,529,529,529,529,0
20240110,102800,51282204,529,529,529,529,4
20240110,102700,51280088,529,529,529,529,0
20240110,102600,51280088,529,528,529,527,7
20240110,102500,51276390,528,529,529,527,2081
20240110,102400,50179618,529,529,529,529,0
20240110,102300,50179618,529,528,529,527,13
20240110,102200,50172756,527,528,528,527,25
20240110,102100,50159571,528,528,529,528,9
20240110,102000,50154816,530,530,530,530,4
20240110,101900,50152696,520,529,529,520,40100
20240110,101800,29106821,530,530,530,530,3
20240110,101700,29105231,530,530,530,530,150
20240110,101600,29025731,530,530,530,530,5
20240110,101500,29023081,530,529,530,529,33
20240110,101400,29005596,531,530,531,530,8
20240110,101300,29001353,531,531,531,531,3
20240110,101200,28999760,531,530,531,530,25
20240110,101100,28986508,531,531,531,531,4
20240110,101000,28984384,530,530,530,530,5
20240110,100900,28981734,531,531,531,531,3
20240110,100800,28980141,530,531,531,530,16
20240110,100700,28971650,531,529,531,529,1604
20240110,100600,28123126,531,531,531,530,2072
20240110,100500,27024959,532,532,532,532,29
20240110,100400,27009531,532,532,532,532,53
20240110,100300,26981335,532,532,532,532,0
20240110,100200,26981335,532,531,532,531,1624
20240110,100100,26117986,531,531,531,530,1442
20240110,100000,25352312,530,530,530,530,0
20240110,095900,25352312,530,530,530,530,18
20240110,095800,25342772,528,530,530,528,919
20240110,095700,24857519,530,529,530,529,34
20240110,095600,24839529,529,529,529,529,389
20240110,095500,24633748,528,529,529,528,14
20240110,095400,24626353,530,530,530,530,4
20240110,095300,24624233,529,530,530,529,17
20240110,095200,24615237,530,531,531,530,13
20240110,095100,24608344,530,530,530,530,0
20240110,095000,24608344,530,531,531,530,19
20240110,094900,24598270,531,531,531,531,1
20240110,094800,24597739,532,532,532,532,10
20240110,094700,24592419,532,532,532,532,103
20240110,094600,24537623,530,530,530,530,10
20240110,094500,24532323,532,532,532,532,4
20240110,094400,24530195,527,527,527,527,4
20240110,094300,24528087,526,532,532,526,1694
20240110,094200,23636205,532,532,532,532,3
20240110,094100,23634609,532,532,532,532,18
20240110,094000,23625033,532,532,532,532,4
20240110,093900,23622905,526,526,526,526,0
20240110,093800,23622905,526,533,533,526,12170
20240110,093700,17213084,533,533,533,531,69
20240110,093600,17176343,533,532,533,532,9
20240110,093500,17171549,532,532,532,532,171
20240110,093400,17080577,531,532,532,531,27
20240110,093300,17066231,532,536,536,532,41
20240110,093200,17044399,536,536,536,536,9
20240110,093100,17039575,536,529,537,529,21
20240110,093000,17028335,530,533,533,530,28
20240110,092900,17013456,530,533,533,530,1005
20240110,092800,16477806,531,530,532,530,13
20240110,092700,16470901,530,530,530,530,0
20240110,092600,16470901,530,530,530,530,1004
20240110,092500,15938781,530,530,530,530,2
20240110,092400,15937721,530,529,530,526,431
20240110,092300,15709725,529,529,529,529,97
20240110,092200,15658412,527,527,527,526,110
20240110,092100,15600446,527,530,530,525,9833
20240110,092000,10424038,532,531,532,531,879
20240110,091900,9956716,531,532,532,531,22
20240110,091800,9945018,532,532,532,532,72
20240110,091700,9906714,532,532,532,532,79
20240110,091600,9864686,533,533,533,533,17
20240110,091500,9855625,532,533,533,532,10
20240110,091400,9850300,532,533,533,532,290
20240110,091300,9696016,533,533,533,533,4
20240110,091200,9693884,536,533,536,533,4
20240110,091100,9691743,534,536,536,534,13
20240110,091000,9684790,531,534,534,531,490
20240110,090900,9423834,537,534,537,534,22
20240110,090800,9412074,537,537,537,532,285
20240110,090700,9259035,537,537,537,537,0
20240110,090600,9259035,537,530,537,530,669
20240110,090500,8903694,531,530,531,527,1005
20240110,090400,8372008,533,533,533,530,1653
20240110,090300,7495708,533,537,537,530,2717
20240110,090200,6054979,537,543,543,535,9895
20240110,090100,741193,543,543,543,543,56
20240110,090000,710785,543,538,543,538,1321