stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,184400,309396416,543,543,543,543,1116
20240116,184300,309396416,543,543,543,543,0
20240116,184200,309396416,543,543,543,543,0
20240116,184100,309396416,543,543,543,543,0
20240116,184000,309396416,543,543,543,543,0
20240116,183900,309396416,543,543,543,543,0
20240116,183800,309396416,543,543,543,543,0
20240116,183700,309396416,543,543,543,543,0
20240116,183600,309396416,543,543,543,543,0
20240116,183500,309396416,543,543,543,543,0
20240116,183400,309396416,543,543,543,543,0
20240116,183300,309396416,543,543,543,543,0
20240116,183200,309396416,543,543,543,543,0
20240116,183100,309396416,543,543,543,543,0
20240116,183000,309396416,543,543,543,543,0
20240116,182900,309396416,543,543,543,543,0
20240116,182800,309396416,543,543,543,543,0
20240116,182700,309396416,543,543,543,543,0
20240116,182600,309396416,543,543,543,543,0
20240116,182500,309396416,543,543,543,543,0
20240116,182400,309396416,543,543,543,543,0
20240116,182300,309396416,543,543,543,543,0
20240116,182200,309396416,543,543,543,543,0
20240116,182100,309396416,543,543,543,543,0
20240116,182000,309396416,543,543,543,543,0
20240116,181900,309396416,543,543,543,543,0
20240116,181800,309396416,543,543,543,543,0
20240116,181700,309396416,543,543,543,543,0
20240116,181600,309396416,543,543,543,543,0
20240116,181500,309396416,543,543,543,543,0
20240116,181400,309396416,543,543,543,543,1116
20240116,181300,309396416,543,543,543,543,0
20240116,181200,309396416,543,543,543,543,0
20240116,181100,309396416,543,543,543,543,0
20240116,181000,309396416,543,543,543,543,0
20240116,180900,309396416,543,543,543,543,0
20240116,180800,309396416,543,543,543,543,0
20240116,180700,309396416,543,543,543,543,0
20240116,180600,309396416,543,543,543,543,0
20240116,180500,309396416,543,543,543,543,0
20240116,180400,309396416,543,543,543,543,0
20240116,180300,309396416,543,543,543,543,0
20240116,180200,309396416,543,543,543,543,0
20240116,180100,309396416,543,543,543,543,0
20240116,180000,309396416,543,543,543,543,0
20240116,175900,309396416,543,543,543,543,0
20240116,175800,309396416,543,543,543,543,0
20240116,175700,309396416,543,543,543,543,0
20240116,175600,309396416,543,543,543,543,0
20240116,175500,309396416,543,543,543,543,0
20240116,175400,309396416,543,543,543,543,0
20240116,175300,309396416,543,543,543,543,0
20240116,175200,309396416,543,543,543,543,0
20240116,175100,309396416,543,543,543,543,0
20240116,175000,309396416,543,543,543,543,0
20240116,174900,309396416,543,543,543,543,0
20240116,174800,309396416,543,543,543,543,0
20240116,174700,309396416,543,543,543,543,0
20240116,174600,309396416,543,543,543,543,0
20240116,174500,309396416,543,543,543,543,0
20240116,174400,309396416,543,543,543,543,1116
20240116,174300,309396416,543,543,543,543,0
20240116,174200,309396416,543,543,543,543,0
20240116,174100,309396416,543,543,543,543,0
20240116,174000,309396416,543,543,543,543,0
20240116,173900,309396416,543,543,543,543,0
20240116,173800,309396416,543,543,543,543,0
20240116,173700,309396416,543,543,543,543,0
20240116,173600,309396416,543,543,543,543,0
20240116,173500,309396416,543,543,543,543,0
20240116,173400,309396416,543,543,543,543,0
20240116,173300,309396416,543,543,543,543,0
20240116,173200,309396416,543,543,543,543,0
20240116,173100,309396416,543,543,543,543,0
20240116,173000,309396416,543,543,543,543,0
20240116,172900,309396416,543,543,543,543,0
20240116,172800,309396416,543,543,543,543,0
20240116,172700,309396416,543,543,543,543,0
20240116,172600,309396416,543,543,543,543,0
20240116,172500,309396416,543,543,543,543,0
20240116,172400,309396416,543,543,543,543,0
20240116,172300,309396416,543,543,543,543,0
20240116,172200,309396416,543,543,543,543,0
20240116,172100,309396416,543,543,543,543,0
20240116,172000,309396416,543,543,543,543,0
20240116,171900,309396416,543,543,543,543,0
20240116,171800,309396416,543,543,543,543,0
20240116,171700,309396416,543,543,543,543,0
20240116,171600,309396416,543,543,543,543,0
20240116,171500,309396416,543,543,543,543,0
20240116,171400,309396416,543,543,543,543,1116
20240116,171300,309396416,543,543,543,543,0
20240116,171200,309396416,543,543,543,543,0
20240116,171100,309396416,543,543,543,543,0
20240116,171000,309396416,543,543,543,543,0
20240116,170900,309396416,543,543,543,543,0
20240116,170800,309396416,543,543,543,543,0
20240116,170700,309396416,543,543,543,543,0
20240116,170600,309396416,543,543,543,543,0
20240116,170500,309396416,543,543,543,543,0
20240116,170400,309396416,543,543,543,543,0
20240116,170300,309396416,543,543,543,543,0
20240116,170200,309396416,543,543,543,543,0
20240116,170100,309396416,543,543,543,543,0
20240116,170000,309396416,543,543,543,543,0
20240116,165900,309396416,543,543,543,543,0
20240116,165800,309396416,543,543,543,543,0
20240116,165700,309396416,543,543,543,543,0
20240116,165600,309396416,543,543,543,543,0
20240116,165500,309396416,543,543,543,543,0
20240116,165400,309396416,543,543,543,543,0
20240116,165300,309396416,543,543,543,543,0
20240116,165200,309396416,543,543,543,543,0
20240116,165100,309396416,543,543,543,543,0
20240116,165000,309396416,543,543,543,543,0
20240116,164900,309396416,543,543,543,543,0
20240116,164800,309396416,543,543,543,543,0
20240116,164700,309396416,543,543,543,543,0
20240116,164600,309396416,543,543,543,543,0
20240116,164500,309396416,543,543,543,543,0
20240116,164400,309396416,543,543,543,543,1116
20240116,164300,309396416,543,543,543,543,0
20240116,164200,309396416,543,543,543,543,0
20240116,164100,309396416,543,543,543,543,0
20240116,164000,309396416,543,543,543,543,0
20240116,163900,309396416,543,543,543,543,0
20240116,163800,309396416,543,543,543,543,0
20240116,163700,309396416,543,543,543,543,0
20240116,163600,309396416,543,543,543,543,0
20240116,163500,309396416,543,543,543,543,0
20240116,163400,309396416,543,543,543,543,0
20240116,163300,309396416,543,543,543,543,0
20240116,163200,309396416,543,543,543,543,0
20240116,163100,309396416,543,543,543,543,0
20240116,163000,309396416,543,543,543,543,0
20240116,162900,309396416,543,543,543,543,0
20240116,162800,309396416,543,543,543,543,0
20240116,162700,309396416,543,543,543,543,0
20240116,162600,309396416,543,543,543,543,0
20240116,162500,309396416,543,543,543,543,0
20240116,162400,309396416,543,543,543,543,0
20240116,162300,309396416,543,543,543,543,0
20240116,162200,309396416,543,543,543,543,0
20240116,162100,309396416,543,543,543,543,0
20240116,162000,309396416,543,543,543,543,0
20240116,161900,309396416,543,543,543,543,0
20240116,161800,309396416,543,543,543,543,0
20240116,161700,309396416,543,543,543,543,0
20240116,161600,309396416,543,543,543,543,0
20240116,161500,309396416,543,543,543,543,0
20240116,161400,309396416,543,543,543,543,1116
20240116,161300,309396416,543,543,543,543,0
20240116,161200,309396416,543,543,543,543,0
20240116,161100,309396416,543,543,543,543,0
20240116,161000,309396416,543,543,543,543,0
20240116,160900,309396416,543,543,543,543,0
20240116,160800,309396416,543,543,543,543,0
20240116,160700,309396416,543,543,543,543,0
20240116,160600,309396416,543,543,543,543,0
20240116,160500,309396416,543,543,543,543,0
20240116,160400,309396416,543,543,543,543,0
20240116,160300,309396416,543,543,543,543,0
20240116,160200,309396416,543,543,543,543,0
20240116,160100,309396416,543,543,543,543,0
20240116,160000,309396416,543,543,543,543,0
20240116,155900,309396416,543,543,543,543,0
20240116,155800,309396416,543,543,543,543,0
20240116,155700,309396416,543,543,543,543,0
20240116,155600,309396416,543,543,543,543,0
20240116,155500,309396416,543,543,543,543,0
20240116,155400,309396416,543,543,543,543,0
20240116,155300,309396416,543,543,543,543,0
20240116,155200,309396416,543,543,543,543,0
20240116,155100,309396416,543,543,543,543,0
20240116,155000,309396416,543,543,543,543,0
20240116,154900,309396416,543,543,543,543,0
20240116,154800,309396416,543,543,543,543,0
20240116,154700,309396416,543,543,543,543,0
20240116,154600,309396416,543,543,543,543,0
20240116,154500,309396416,543,543,543,543,0
20240116,154400,309396416,543,543,543,543,1116
20240116,154300,309396416,543,543,543,543,0
20240116,154200,309396416,543,543,543,543,0
20240116,154100,309396416,543,543,543,543,0
20240116,154000,309396416,543,543,543,543,0
20240116,153900,309396416,543,543,543,543,0
20240116,153800,309396416,543,543,543,543,0
20240116,153700,309396416,543,543,543,543,0
20240116,153600,309396416,543,543,543,543,0
20240116,153500,309396416,543,543,543,543,0
20240116,153400,309396416,543,543,543,543,0
20240116,153300,309396416,543,543,543,543,0
20240116,153200,309396416,543,543,543,543,0
20240116,153100,309396416,543,543,543,543,0
20240116,153000,309396416,543,543,543,543,1116
20240116,152900,308790428,543,543,543,543,0
20240116,152800,308790428,543,543,543,543,0
20240116,152700,308790428,543,543,543,543,0
20240116,152600,308790428,543,543,543,543,0
20240116,152500,308790428,543,543,543,543,0
20240116,152400,308790428,543,543,543,543,0
20240116,152300,308790428,543,543,543,543,0
20240116,152200,308790428,543,543,543,543,0
20240116,152100,308790428,543,543,543,543,0
20240116,152000,308790428,543,543,543,543,0
20240116,151900,308790428,543,543,543,543,73
20240116,151800,308750789,543,543,544,543,5
20240116,151700,308748073,543,543,543,543,5
20240116,151600,308745358,544,544,544,544,269
20240116,151500,308599022,544,544,544,544,2794
20240116,151400,307079086,544,544,544,544,0
20240116,151300,307079086,544,540,544,540,9118
20240116,151200,302155362,540,542,542,540,9743
20240116,151100,296892368,543,543,543,543,2003
20240116,151000,295804739,543,544,544,543,21
20240116,150900,295793335,544,543,544,543,310
20240116,150800,295624805,545,544,545,544,2450
20240116,150700,294291255,544,544,544,544,0
20240116,150600,294291255,544,544,544,542,4809
20240116,150500,291675161,544,544,544,544,265
20240116,150400,291531001,544,543,544,543,196
20240116,150300,291424572,544,543,544,543,912
20240116,150200,290928452,545,545,545,545,52
20240116,150100,290900112,541,545,545,541,5760
20240116,150000,287766859,545,545,545,544,2252
20240116,145900,286539520,545,545,545,545,7118
20240116,145800,282660210,545,544,545,544,1623
20240116,145700,281775727,545,545,545,544,2953
20240116,145600,280166374,545,544,545,544,2793
20240116,145500,278645094,543,545,545,543,3043
20240116,145400,276987827,544,545,545,544,3448
20240116,145300,275108671,545,545,545,544,1952
20240116,145200,274044832,545,545,545,544,2233
20240116,145100,272828858,545,545,545,544,11278
20240116,145000,266684348,545,545,545,544,8916
20240116,144900,261828769,545,545,545,545,4415
20240116,144800,259422594,545,544,545,544,5687
20240116,144700,256327574,544,544,544,544,1707
20240116,144600,255398966,544,545,545,544,3749
20240116,144500,253358970,545,545,545,544,2430
20240116,144400,252035120,544,544,544,544,696
20240116,144300,251656496,544,545,545,544,2986
20240116,144200,250031521,545,545,545,544,1678
20240116,144100,249117012,544,544,545,544,5661
20240116,144000,246036817,544,543,544,543,2821
20240116,143900,244502536,544,544,544,542,2429
20240116,143800,243182758,543,543,543,543,1950
20240116,143700,242123908,543,543,543,543,1162
20240116,143600,241492942,543,544,544,543,4348
20240116,143500,239131460,544,544,544,543,2087
20240116,143400,237996639,545,544,545,543,2233
20240116,143300,236780873,544,544,544,544,1270
20240116,143200,236089993,544,545,545,544,1720
20240116,143100,235154259,544,544,545,543,5809
20240116,143000,231994291,544,545,545,544,1400
20240116,142900,231231881,544,544,545,544,2350
20240116,142800,229952427,543,543,543,543,1770
20240116,142700,228991317,544,544,544,544,1047
20240116,142600,228421749,544,544,544,542,12502
20240116,142500,221621214,544,543,544,543,3606
20240116,142400,219662056,543,541,543,541,855
20240116,142300,219199245,542,543,543,535,2430
20240116,142200,217885371,543,542,543,542,5485
20240116,142100,214909475,542,540,543,540,2386
20240116,142000,213619944,537,544,544,537,7482
20240116,141900,209571661,543,544,545,542,8241
20240116,141800,205081585,544,542,544,540,6468
20240116,141700,201570107,542,540,542,540,2531
20240116,141600,200200445,541,538,541,538,56497
20240116,141500,169706430,538,539,539,538,1481
20240116,141400,168908739,539,538,539,538,2261
20240116,141300,167691151,538,538,538,538,1732
20240116,141200,166759335,538,538,538,538,1587
20240116,141100,165905529,538,538,538,537,3499
20240116,141000,164023085,538,537,538,537,4031
20240116,140900,161857315,537,536,537,536,3228
20240116,140800,160123880,537,536,537,536,1707
20240116,140700,159207373,537,537,537,536,1614
20240116,140600,158341200,537,535,537,535,3214
20240116,140500,156618354,535,534,535,534,1583
20240116,140400,155771909,531,534,534,530,2000
20240116,140300,154708544,535,535,535,535,2072
20240116,140200,153600024,536,536,536,535,2325
20240116,140100,152353924,536,537,537,536,2119
20240116,140000,151217069,536,537,537,536,1343
20240116,135900,150496145,536,536,537,536,2237
20240116,135800,149296502,536,536,537,536,1695
20240116,135700,148387447,536,537,537,536,3108
20240116,135600,146719533,537,536,537,536,745
20240116,135500,146320212,537,537,537,537,1121
20240116,135400,145718235,537,537,538,537,3413
20240116,135300,143884860,538,534,538,534,2126
20240116,135200,142744748,532,536,536,530,1836
20240116,135100,141762655,537,535,537,535,1676
20240116,135000,140863995,535,535,537,535,2512
20240116,134900,139517861,535,534,535,534,6042
20240116,134800,136291155,534,533,534,533,2770
20240116,134700,134812241,533,533,533,533,16089
20240116,134600,126236804,533,533,533,533,7626
20240116,134500,122172146,533,533,533,533,5993
20240116,134400,118977877,533,532,533,532,1302
20240116,134300,118284943,532,531,532,531,1143
20240116,134200,117676978,531,531,531,531,0
20240116,134100,117676978,531,531,531,531,0
20240116,134000,117676978,531,531,531,531,0
20240116,133900,117676978,531,531,531,531,0
20240116,133800,117676978,531,531,531,531,0
20240116,133700,117676978,531,531,531,531,0
20240116,133600,117676978,531,531,531,531,14
20240116,133500,117669544,531,531,531,531,24
20240116,133400,117656800,531,530,531,530,10
20240116,133300,117651498,530,530,530,530,0
20240116,133200,117651498,530,530,530,530,2
20240116,133100,117650438,528,528,528,528,0
20240116,133000,117650438,528,528,528,528,10
20240116,132900,117645158,527,527,527,527,1933
20240116,132800,116626467,531,531,531,531,0
20240116,132700,116626467,531,531,531,531,0
20240116,132600,116626467,531,531,531,531,2
20240116,132500,116625405,531,531,531,531,101
20240116,132400,116571774,532,532,532,532,10
20240116,132300,116566454,532,532,532,532,0
20240116,132200,116566454,532,532,532,532,267
20240116,132100,116424410,533,533,533,533,0
20240116,132000,116424410,533,533,533,533,0
20240116,131900,116424410,533,527,533,527,4359
20240116,131800,114126995,527,534,534,527,12268
20240116,131700,107648241,534,534,534,534,2
20240116,131600,107647173,534,534,534,534,1
20240116,131500,107646639,534,534,534,534,0
20240116,131400,107646639,534,534,534,534,302
20240116,131300,107485371,532,532,532,532,2
20240116,131200,107484307,532,533,533,532,170
20240116,131100,107393705,533,534,534,533,61
20240116,131000,107361191,533,533,533,533,45
20240116,130900,107337206,533,533,533,533,1
20240116,130800,107336673,533,533,533,533,0
20240116,130700,107336673,533,533,533,533,267
20240116,130600,107194362,534,534,534,534,1
20240116,130500,107193828,534,534,534,534,1
20240116,130400,107193294,534,534,534,534,8
20240116,130300,107189022,535,535,535,535,0
20240116,130200,107189022,535,535,535,535,0
20240116,130100,107189022,535,535,535,535,0
20240116,130000,107189022,535,532,535,532,2879
20240116,125900,105652372,531,531,531,531,539
20240116,125800,105366163,531,531,531,531,0
20240116,125700,105366163,531,531,531,531,0
20240116,125600,105366163,531,531,531,531,0
20240116,125500,105366163,531,531,532,531,208
20240116,125400,105255712,531,531,531,531,185
20240116,125300,105157477,531,531,531,531,0
20240116,125200,105157477,531,532,532,531,23
20240116,125100,105145251,531,530,531,530,577
20240116,125000,104839293,531,531,531,531,2053
20240116,124900,103749150,531,531,531,531,1001
20240116,124800,103217619,532,533,533,532,572
20240116,124700,102913314,533,533,533,533,895
20240116,124600,102436279,532,532,532,532,1757
20240116,124500,101501555,533,533,533,533,18
20240116,124400,101491961,533,533,533,533,267
20240116,124300,101349650,533,533,533,533,0
20240116,124200,101349650,533,533,533,533,0
20240116,124100,101349650,533,533,533,533,0
20240116,124000,101349650,533,533,533,533,267
20240116,123900,101207339,533,533,533,533,10
20240116,123800,101202009,533,533,533,533,100
20240116,123700,101148709,533,533,533,533,0
20240116,123600,101148709,533,533,533,533,0
20240116,123500,101148709,533,533,533,533,0
20240116,123400,101148709,533,533,533,533,0
20240116,123300,101148709,533,533,533,533,40
20240116,123200,101127389,533,533,533,533,267
20240116,123100,100985078,532,532,532,532,267
20240116,123000,100843034,533,533,533,533,1475
20240116,122900,100056859,533,533,533,533,232
20240116,122800,99933203,533,533,533,533,178
20240116,122700,99838329,533,533,533,533,0
20240116,122600,99838329,533,533,533,533,0
20240116,122500,99838329,533,533,533,533,1014
20240116,122400,99297867,533,533,533,533,0
20240116,122300,99297867,533,533,533,533,1
20240116,122200,99297334,533,533,533,533,0
20240116,122100,99297334,533,533,534,533,497
20240116,122000,99032166,533,532,533,532,197
20240116,121900,98927292,531,531,531,531,0
20240116,121800,98927292,531,531,531,531,0
20240116,121700,98927292,531,531,532,531,313
20240116,121600,98760821,531,531,531,531,0
20240116,121500,98760821,531,531,531,531,51
20240116,121400,98733740,531,531,531,531,0
20240116,121300,98733740,531,531,532,531,917
20240116,121200,98246163,532,532,532,532,222
20240116,121100,98128059,530,530,530,530,0
20240116,121000,98128059,530,533,533,530,40
20240116,120900,98106802,534,533,534,533,268
20240116,120800,97963691,532,532,532,532,533
20240116,120700,97680135,532,533,533,532,17
20240116,120600,97671090,533,533,533,533,0
20240116,120500,97671090,533,534,536,533,6040
20240116,120400,94440290,534,534,534,534,0
20240116,120300,94440290,534,534,534,534,212
20240116,120200,94327082,534,534,534,534,267
20240116,120100,94184504,534,534,534,534,533
20240116,120000,93899882,533,532,533,532,21025
20240116,115900,82694317,529,532,532,529,3275
20240116,115800,80955595,532,532,532,532,267
20240116,115700,80813551,531,531,531,531,3167
20240116,115600,79131874,532,532,532,532,4
20240116,115500,79129746,533,533,533,533,0
20240116,115400,79129746,533,533,533,533,273
20240116,115300,78984237,533,534,534,533,1720
20240116,115200,78067420,533,533,533,532,426
20240116,115100,77840365,533,531,533,531,5534
20240116,115000,74898858,531,531,531,531,9
20240116,114900,74894079,530,530,530,530,0
20240116,114800,74894079,530,530,530,530,0
20240116,114700,74894079,530,530,530,530,1970
20240116,114600,73849979,529,529,529,529,962
20240116,114500,73341081,529,529,529,529,0
20240116,114400,73341081,529,529,529,529,0
20240116,114300,73341081,529,528,529,528,272
20240116,114200,73197198,525,525,525,525,0
20240116,114100,73197198,525,525,525,525,0
20240116,114000,73197198,525,525,525,525,0
20240116,113900,73197198,525,525,525,525,8
20240116,113800,73192998,525,525,525,525,5966
20240116,113700,70060848,525,525,525,525,24622
20240116,113600,57134298,528,529,529,528,717
20240116,113500,56755455,530,530,530,530,2
20240116,113400,56754395,530,529,530,528,890
20240116,113300,56284445,529,529,529,529,1579
20240116,113200,55449154,529,529,529,529,267
20240116,113100,55307911,528,528,528,528,15
20240116,113000,55299991,528,528,528,528,365
20240116,112900,55107271,528,528,528,528,0
20240116,112800,55107271,528,529,529,528,372
20240116,112700,54910588,529,529,529,529,268
20240116,112600,54768816,530,530,530,530,0
20240116,112500,54768816,530,530,530,530,0
20240116,112400,54768816,530,530,530,530,282
20240116,112300,54619356,530,530,530,530,0
20240116,112200,54619356,530,530,530,530,0
20240116,112100,54619356,530,530,530,530,0
20240116,112000,54619356,530,530,530,530,0
20240116,111900,54619356,530,530,530,530,0
20240116,111800,54619356,530,530,530,530,500
20240116,111700,54354356,530,530,530,530,0
20240116,111600,54354356,530,530,531,530,2322
20240116,111500,53123429,530,530,530,530,685
20240116,111400,52760379,530,530,530,530,1815
20240116,111300,51798429,530,529,530,528,13058
20240116,111200,44882951,528,528,528,528,4454
20240116,111100,42531239,527,526,527,526,20184
20240116,111000,31895840,526,526,526,526,376
20240116,110900,31698064,526,526,526,526,267
20240116,110800,31557622,525,525,525,525,1
20240116,110700,31557097,526,526,526,526,30
20240116,110600,31541317,525,525,525,525,0
20240116,110500,31541317,525,525,525,525,223
20240116,110400,31424242,526,526,526,526,0
20240116,110300,31424242,526,526,526,526,700
20240116,110200,31056042,526,525,526,525,500
20240116,110100,30793375,525,525,525,525,267
20240116,110000,30653200,524,524,524,524,90
20240116,105900,30606040,526,526,526,526,0
20240116,105800,30606040,526,526,526,526,0
20240116,105700,30606040,526,526,526,526,600
20240116,105600,30290440,526,526,526,526,0
20240116,105500,30290440,526,524,526,524,3001
20240116,105400,28713318,523,523,523,523,3940
20240116,105300,26652698,522,522,522,522,0
20240116,105200,26652698,522,522,522,522,0
20240116,105100,26652698,522,522,522,522,0
20240116,105000,26652698,522,522,522,522,33
20240116,104900,26635472,522,522,522,522,0
20240116,104800,26635472,522,522,522,522,267
20240116,104700,26496098,523,523,523,523,0
20240116,104600,26496098,523,523,523,523,138
20240116,104500,26423924,522,522,522,522,0
20240116,104400,26423924,522,522,522,522,0
20240116,104300,26423924,522,522,522,522,0
20240116,104200,26423924,522,522,522,522,765
20240116,104100,26024594,522,522,522,522,0
20240116,104000,26024594,522,522,522,522,5
20240116,103900,26021984,522,522,522,522,0
20240116,103800,26021984,522,522,522,522,0
20240116,103700,26021984,522,522,522,522,1
20240116,103600,26021462,522,522,522,522,2
20240116,103500,26020418,522,522,523,522,274
20240116,103400,25877123,522,522,522,522,0
20240116,103300,25877123,522,522,522,522,0
20240116,103200,25877123,522,522,522,522,200
20240116,103100,25772723,523,523,523,523,267
20240116,103000,25633082,522,522,522,522,10
20240116,102900,25627862,523,523,523,523,0
20240116,102800,25627862,523,523,523,523,0
20240116,102700,25627862,523,523,523,523,618
20240116,102600,25304648,523,523,523,523,0
20240116,102500,25304648,523,523,523,523,0
20240116,102400,25304648,523,523,523,523,0
20240116,102300,25304648,523,523,523,523,267
20240116,102200,25165007,523,523,523,523,0
20240116,102100,25165007,523,523,523,523,0
20240116,102000,25165007,523,523,523,523,0
20240116,101900,25165007,523,522,523,522,309
20240116,101800,25003441,522,522,522,522,0
20240116,101700,25003441,522,523,523,522,214
20240116,101600,24891718,523,523,523,523,267
20240116,101500,24752077,522,522,522,522,19
20240116,101400,24742159,519,519,519,519,0
20240116,101300,24742159,519,519,519,519,0
20240116,101200,24742159,519,519,519,519,0
20240116,101100,24742159,519,520,520,519,3000
20240116,101000,23184892,523,523,523,523,0
20240116,100900,23184892,523,523,523,523,0
20240116,100800,23184892,523,522,523,519,861
20240116,100700,22734787,519,519,519,519,0
20240116,100600,22734787,519,519,519,519,0
20240116,100500,22734787,519,522,522,519,3721
20240116,100400,20801567,522,522,522,522,200
20240116,100300,20697167,522,522,522,522,622
20240116,100200,20372483,524,524,524,524,0
20240116,100100,20372483,524,524,524,522,244
20240116,100000,20245093,522,522,522,522,0
20240116,095900,20245093,522,522,522,522,0
20240116,095800,20245093,522,522,522,522,0
20240116,095700,20245093,522,522,522,522,267
20240116,095600,20105719,520,520,520,520,0
20240116,095500,20105719,520,523,524,520,20042
20240116,095400,9678904,524,524,524,524,0
20240116,095300,9678904,524,523,524,523,279
20240116,095200,9532720,523,523,523,523,1012
20240116,095100,9003444,523,523,523,523,2
20240116,095000,9002398,523,523,523,523,2
20240116,094900,9001352,524,523,524,523,278
20240116,094800,8855691,524,524,524,524,71
20240116,094700,8818487,524,524,524,524,13
20240116,094600,8811675,525,525,525,525,254
20240116,094500,8678325,525,524,525,524,16
20240116,094400,8669928,524,524,524,524,0
20240116,094300,8669928,524,524,525,524,436
20240116,094200,8441455,523,523,523,523,0
20240116,094100,8441455,523,524,524,523,214
20240116,094000,8329369,524,524,524,524,15
20240116,093900,8321509,525,524,525,524,3042
20240116,093800,6724471,525,524,525,524,279
20240116,093700,6578008,525,524,525,524,88
20240116,093600,6531820,524,524,524,524,12
20240116,093500,6525532,525,525,525,525,1220
20240116,093400,5885032,526,525,526,525,278
20240116,093300,5738815,525,525,525,525,74
20240116,093200,5699965,525,524,525,524,536
20240116,093100,5418589,525,525,525,525,268
20240116,093000,5277889,524,524,524,524,0
20240116,092900,5277889,524,524,524,524,12
20240116,092800,5271601,524,524,524,524,0
20240116,092700,5271601,524,524,524,524,0
20240116,092600,5271601,524,523,524,523,9
20240116,092500,5266890,525,525,525,525,8
20240116,092400,5262690,524,524,524,524,0
20240116,092300,5262690,524,524,524,524,0
20240116,092200,5262690,524,524,524,523,516
20240116,092100,4992321,524,524,524,524,16
20240116,092000,4983937,524,525,526,524,37
20240116,091900,4964514,523,523,523,523,0
20240116,091800,4964514,523,524,524,523,1665
20240116,091700,4092123,524,524,524,524,0
20240116,091600,4092123,524,527,528,524,1771
20240116,091500,3158733,528,527,528,527,108
20240116,091400,3101740,527,527,527,527,20
20240116,091300,3091200,528,522,528,522,5018
20240116,091200,445132,522,522,522,522,2
20240116,091100,444088,522,522,523,522,23
20240116,091000,432063,523,523,523,523,0
20240116,090900,432063,523,523,523,523,0
20240116,090800,432063,523,523,523,523,0
20240116,090700,432063,523,522,523,522,20
20240116,090600,421618,524,524,524,524,0
20240116,090500,421618,524,524,524,524,0
20240116,090400,421618,524,524,524,524,0
20240116,090300,421618,524,523,524,523,548
20240116,090200,134483,524,524,524,524,1
20240116,090100,133959,526,521,526,521,168
20240116,090000,45972,514,523,523,514,89